KissMeData/357580/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,222100,8185346830,15110,15110,15110,15110,6286
20230601,222000,8185346830,15110,15110,15110,15110,0
20230601,221900,8185346830,15110,15110,15110,15110,0
20230601,221800,8185346830,15110,15110,15110,15110,0
20230601,221700,8185346830,15110,15110,15110,15110,0
20230601,221600,8185346830,15110,15110,15110,15110,0
20230601,221500,8185346830,15110,15110,15110,15110,0
20230601,221400,8185346830,15110,15110,15110,15110,0
20230601,221300,8185346830,15110,15110,15110,15110,0
20230601,221200,8185346830,15110,15110,15110,15110,0
20230601,221100,8185346830,15110,15110,15110,15110,0
20230601,221000,8185346830,15110,15110,15110,15110,0
20230601,220900,8185346830,15110,15110,15110,15110,0
20230601,220800,8185346830,15110,15110,15110,15110,0
20230601,220700,8185346830,15110,15110,15110,15110,0
20230601,220600,8185346830,15110,15110,15110,15110,0
20230601,220500,8185346830,15110,15110,15110,15110,0
20230601,220400,8185346830,15110,15110,15110,15110,0
20230601,220300,8185346830,15110,15110,15110,15110,0
20230601,220200,8185346830,15110,15110,15110,15110,0
20230601,220100,8185346830,15110,15110,15110,15110,0
20230601,220000,8185346830,15110,15110,15110,15110,0
20230601,215900,8185346830,15110,15110,15110,15110,0
20230601,215800,8185346830,15110,15110,15110,15110,0
20230601,215700,8185346830,15110,15110,15110,15110,0
20230601,215600,8185346830,15110,15110,15110,15110,0
20230601,215500,8185346830,15110,15110,15110,15110,0
20230601,215400,8185346830,15110,15110,15110,15110,0
20230601,215300,8185346830,15110,15110,15110,15110,0
20230601,215200,8185346830,15110,15110,15110,15110,0
20230601,215100,8185346830,15110,15110,15110,15110,6286
20230601,215000,8185346830,15110,15110,15110,15110,0
20230601,214900,8185346830,15110,15110,15110,15110,0
20230601,214800,8185346830,15110,15110,15110,15110,0
20230601,214700,8185346830,15110,15110,15110,15110,0
20230601,214600,8185346830,15110,15110,15110,15110,0
20230601,214500,8185346830,15110,15110,15110,15110,0
20230601,214400,8185346830,15110,15110,15110,15110,0
20230601,214300,8185346830,15110,15110,15110,15110,0
20230601,214200,8185346830,15110,15110,15110,15110,0
20230601,214100,8185346830,15110,15110,15110,15110,0
20230601,214000,8185346830,15110,15110,15110,15110,0
20230601,213900,8185346830,15110,15110,15110,15110,0
20230601,213800,8185346830,15110,15110,15110,15110,0
20230601,213700,8185346830,15110,15110,15110,15110,0
20230601,213600,8185346830,15110,15110,15110,15110,0
20230601,213500,8185346830,15110,15110,15110,15110,0
20230601,213400,8185346830,15110,15110,15110,15110,0
20230601,213300,8185346830,15110,15110,15110,15110,0
20230601,213200,8185346830,15110,15110,15110,15110,0
20230601,213100,8185346830,15110,15110,15110,15110,0
20230601,213000,8185346830,15110,15110,15110,15110,0
20230601,212900,8185346830,15110,15110,15110,15110,0
20230601,212800,8185346830,15110,15110,15110,15110,0
20230601,212700,8185346830,15110,15110,15110,15110,0
20230601,212600,8185346830,15110,15110,15110,15110,0
20230601,212500,8185346830,15110,15110,15110,15110,0
20230601,212400,8185346830,15110,15110,15110,15110,0
20230601,212300,8185346830,15110,15110,15110,15110,0
20230601,212200,8185346830,15110,15110,15110,15110,0
20230601,212100,8185346830,15110,15110,15110,15110,6286
20230601,212000,8185346830,15110,15110,15110,15110,0
20230601,211900,8185346830,15110,15110,15110,15110,0
20230601,211800,8185346830,15110,15110,15110,15110,0
20230601,211700,8185346830,15110,15110,15110,15110,0
20230601,211600,8185346830,15110,15110,15110,15110,0
20230601,211500,8185346830,15110,15110,15110,15110,0
20230601,211400,8185346830,15110,15110,15110,15110,0
20230601,211300,8185346830,15110,15110,15110,15110,0
20230601,211200,8185346830,15110,15110,15110,15110,0
20230601,211100,8185346830,15110,15110,15110,15110,0
20230601,211000,8185346830,15110,15110,15110,15110,0
20230601,210900,8185346830,15110,15110,15110,15110,0
20230601,210800,8185346830,15110,15110,15110,15110,0
20230601,210700,8185346830,15110,15110,15110,15110,0
20230601,210600,8185346830,15110,15110,15110,15110,0
20230601,210500,8185346830,15110,15110,15110,15110,0
20230601,210400,8185346830,15110,15110,15110,15110,0
20230601,210300,8185346830,15110,15110,15110,15110,0
20230601,210200,8185346830,15110,15110,15110,15110,0
20230601,210100,8185346830,15110,15110,15110,15110,0
20230601,210000,8185346830,15110,15110,15110,15110,0
20230601,205900,8185346830,15110,15110,15110,15110,0
20230601,205800,8185346830,15110,15110,15110,15110,0
20230601,205700,8185346830,15110,15110,15110,15110,0
20230601,205600,8185346830,15110,15110,15110,15110,0
20230601,205500,8185346830,15110,15110,15110,15110,0
20230601,205400,8185346830,15110,15110,15110,15110,0
20230601,205300,8185346830,15110,15110,15110,15110,0
20230601,205200,8185346830,15110,15110,15110,15110,0
20230601,205100,8185346830,15110,15110,15110,15110,6286
20230601,205000,8185346830,15110,15110,15110,15110,0
20230601,204900,8185346830,15110,15110,15110,15110,0
20230601,204800,8185346830,15110,15110,15110,15110,0
20230601,204700,8185346830,15110,15110,15110,15110,0
20230601,204600,8185346830,15110,15110,15110,15110,0
20230601,204500,8185346830,15110,15110,15110,15110,0
20230601,204400,8185346830,15110,15110,15110,15110,0
20230601,204300,8185346830,15110,15110,15110,15110,0
20230601,204200,8185346830,15110,15110,15110,15110,0
20230601,204100,8185346830,15110,15110,15110,15110,0
20230601,204000,8185346830,15110,15110,15110,15110,0
20230601,203900,8185346830,15110,15110,15110,15110,0
20230601,203800,8185346830,15110,15110,15110,15110,0
20230601,203700,8185346830,15110,15110,15110,15110,0
20230601,203600,8185346830,15110,15110,15110,15110,0
20230601,203500,8185346830,15110,15110,15110,15110,0
20230601,203400,8185346830,15110,15110,15110,15110,0
20230601,203300,8185346830,15110,15110,15110,15110,0
20230601,203200,8185346830,15110,15110,15110,15110,0
20230601,203100,8185346830,15110,15110,15110,15110,0
20230601,203000,8185346830,15110,15110,15110,15110,0
20230601,202900,8185346830,15110,15110,15110,15110,0
20230601,202800,8185346830,15110,15110,15110,15110,0
20230601,202700,8185346830,15110,15110,15110,15110,0
20230601,202600,8185346830,15110,15110,15110,15110,0
20230601,202500,8185346830,15110,15110,15110,15110,0
20230601,202400,8185346830,15110,15110,15110,15110,0
20230601,202300,8185346830,15110,15110,15110,15110,0
20230601,202200,8185346830,15110,15110,15110,15110,0
20230601,202100,8185346830,15110,15110,15110,15110,6286
20230601,202000,8185346830,15110,15110,15110,15110,0
20230601,201900,8185346830,15110,15110,15110,15110,0
20230601,201800,8185346830,15110,15110,15110,15110,0
20230601,201700,8185346830,15110,15110,15110,15110,0
20230601,201600,8185346830,15110,15110,15110,15110,0
20230601,201500,8185346830,15110,15110,15110,15110,0
20230601,201400,8185346830,15110,15110,15110,15110,0
20230601,201300,8185346830,15110,15110,15110,15110,0
20230601,201200,8185346830,15110,15110,15110,15110,0
20230601,201100,8185346830,15110,15110,15110,15110,0
20230601,201000,8185346830,15110,15110,15110,15110,0
20230601,200900,8185346830,15110,15110,15110,15110,0
20230601,200800,8185346830,15110,15110,15110,15110,0
20230601,200700,8185346830,15110,15110,15110,15110,0
20230601,200600,8185346830,15110,15110,15110,15110,0
20230601,200500,8185346830,15110,15110,15110,15110,0
20230601,200400,8185346830,15110,15110,15110,15110,0
20230601,200300,8185346830,15110,15110,15110,15110,0
20230601,200200,8185346830,15110,15110,15110,15110,0
20230601,200100,8185346830,15110,15110,15110,15110,0
20230601,200000,8185346830,15110,15110,15110,15110,0
20230601,195900,8185346830,15110,15110,15110,15110,0
20230601,195800,8185346830,15110,15110,15110,15110,0
20230601,195700,8185346830,15110,15110,15110,15110,0
20230601,195600,8185346830,15110,15110,15110,15110,0
20230601,195500,8185346830,15110,15110,15110,15110,0
20230601,195400,8185346830,15110,15110,15110,15110,0
20230601,195300,8185346830,15110,15110,15110,15110,0
20230601,195200,8185346830,15110,15110,15110,15110,0
20230601,195100,8185346830,15110,15110,15110,15110,6286
20230601,195000,8185346830,15110,15110,15110,15110,0
20230601,194900,8185346830,15110,15110,15110,15110,0
20230601,194800,8185346830,15110,15110,15110,15110,0
20230601,194700,8185346830,15110,15110,15110,15110,0
20230601,194600,8185346830,15110,15110,15110,15110,0
20230601,194500,8185346830,15110,15110,15110,15110,0
20230601,194400,8185346830,15110,15110,15110,15110,0
20230601,194300,8185346830,15110,15110,15110,15110,0
20230601,194200,8185346830,15110,15110,15110,15110,0
20230601,194100,8185346830,15110,15110,15110,15110,0
20230601,194000,8185346830,15110,15110,15110,15110,0
20230601,193900,8185346830,15110,15110,15110,15110,0
20230601,193800,8185346830,15110,15110,15110,15110,0
20230601,193700,8185346830,15110,15110,15110,15110,0
20230601,193600,8185346830,15110,15110,15110,15110,0
20230601,193500,8185346830,15110,15110,15110,15110,0
20230601,193400,8185346830,15110,15110,15110,15110,0
20230601,193300,8185346830,15110,15110,15110,15110,0
20230601,193200,8185346830,15110,15110,15110,15110,0
20230601,193100,8185346830,15110,15110,15110,15110,0
20230601,193000,8185346830,15110,15110,15110,15110,0
20230601,192900,8185346830,15110,15110,15110,15110,0
20230601,192800,8185346830,15110,15110,15110,15110,0
20230601,192700,8185346830,15110,15110,15110,15110,0
20230601,192600,8185346830,15110,15110,15110,15110,0
20230601,192500,8185346830,15110,15110,15110,15110,0
20230601,192400,8185346830,15110,15110,15110,15110,0
20230601,192300,8185346830,15110,15110,15110,15110,0
20230601,192200,8185346830,15110,15110,15110,15110,0
20230601,192100,8185346830,15110,15110,15110,15110,6286
20230601,192000,8185346830,15110,15110,15110,15110,0
20230601,191900,8185346830,15110,15110,15110,15110,0
20230601,191800,8185346830,15110,15110,15110,15110,0
20230601,191700,8185346830,15110,15110,15110,15110,0
20230601,191600,8185346830,15110,15110,15110,15110,0
20230601,191500,8185346830,15110,15110,15110,15110,0
20230601,191400,8185346830,15110,15110,15110,15110,0
20230601,191300,8185346830,15110,15110,15110,15110,0
20230601,191200,8185346830,15110,15110,15110,15110,0
20230601,191100,8185346830,15110,15110,15110,15110,0
20230601,191000,8185346830,15110,15110,15110,15110,0
20230601,190900,8185346830,15110,15110,15110,15110,0
20230601,190800,8185346830,15110,15110,15110,15110,0
20230601,190700,8185346830,15110,15110,15110,15110,0
20230601,190600,8185346830,15110,15110,15110,15110,0
20230601,190500,8185346830,15110,15110,15110,15110,0
20230601,190400,8185346830,15110,15110,15110,15110,0
20230601,190300,8185346830,15110,15110,15110,15110,0
20230601,190200,8185346830,15110,15110,15110,15110,0
20230601,190100,8185346830,15110,15110,15110,15110,0
20230601,190000,8185346830,15110,15110,15110,15110,0
20230601,185900,8185346830,15110,15110,15110,15110,0
20230601,185800,8185346830,15110,15110,15110,15110,0
20230601,185700,8185346830,15110,15110,15110,15110,0
20230601,185600,8185346830,15110,15110,15110,15110,0
20230601,185500,8185346830,15110,15110,15110,15110,0
20230601,185400,8185346830,15110,15110,15110,15110,0
20230601,185300,8185346830,15110,15110,15110,15110,0
20230601,185200,8185346830,15110,15110,15110,15110,0
20230601,185100,8185346830,15110,15110,15110,15110,6286
20230601,185000,8185346830,15110,15110,15110,15110,0
20230601,184900,8185346830,15110,15110,15110,15110,0
20230601,184800,8185346830,15110,15110,15110,15110,0
20230601,184700,8185346830,15110,15110,15110,15110,0
20230601,184600,8185346830,15110,15110,15110,15110,0
20230601,184500,8185346830,15110,15110,15110,15110,0
20230601,184400,8185346830,15110,15110,15110,15110,0
20230601,184300,8185346830,15110,15110,15110,15110,0
20230601,184200,8185346830,15110,15110,15110,15110,0
20230601,184100,8185346830,15110,15110,15110,15110,0
20230601,184000,8185346830,15110,15110,15110,15110,0
20230601,183900,8185346830,15110,15110,15110,15110,0
20230601,183800,8185346830,15110,15110,15110,15110,0
20230601,183700,8185346830,15110,15110,15110,15110,0
20230601,183600,8185346830,15110,15110,15110,15110,0
20230601,183500,8185346830,15110,15110,15110,15110,0
20230601,183400,8185346830,15110,15110,15110,15110,0
20230601,183300,8185346830,15110,15110,15110,15110,0
20230601,183200,8185346830,15110,15110,15110,15110,0
20230601,183100,8185346830,15110,15110,15110,15110,0
20230601,183000,8185346830,15110,15110,15110,15110,0
20230601,182900,8185346830,15110,15110,15110,15110,0
20230601,182800,8185346830,15110,15110,15110,15110,0
20230601,182700,8185346830,15110,15110,15110,15110,0
20230601,182600,8185346830,15110,15110,15110,15110,0
20230601,182500,8185346830,15110,15110,15110,15110,0
20230601,182400,8185346830,15110,15110,15110,15110,0
20230601,182300,8185346830,15110,15110,15110,15110,0
20230601,182200,8185346830,15110,15110,15110,15110,0
20230601,182100,8185346830,15110,15110,15110,15110,6286
20230601,182000,8185346830,15110,15110,15110,15110,0
20230601,181900,8185346830,15110,15110,15110,15110,0
20230601,181800,8185346830,15110,15110,15110,15110,0
20230601,181700,8185346830,15110,15110,15110,15110,0
20230601,181600,8185346830,15110,15110,15110,15110,0
20230601,181500,8185346830,15110,15110,15110,15110,0
20230601,181400,8185346830,15110,15110,15110,15110,0
20230601,181300,8185346830,15110,15110,15110,15110,0
20230601,181200,8185346830,15110,15110,15110,15110,0
20230601,181100,8185346830,15110,15110,15110,15110,0
20230601,181000,8185346830,15110,15110,15110,15110,0
20230601,180900,8185346830,15110,15110,15110,15110,0
20230601,180800,8185346830,15110,15110,15110,15110,0
20230601,180700,8185346830,15110,15110,15110,15110,0
20230601,180600,8185346830,15110,15110,15110,15110,0
20230601,180500,8185346830,15110,15110,15110,15110,0
20230601,180400,8185346830,15110,15110,15110,15110,0
20230601,180300,8185346830,15110,15110,15110,15110,0
20230601,180200,8185346830,15110,15110,15110,15110,0
20230601,180100,8185346830,15110,15110,15110,15110,0
20230601,180000,8185346830,15110,15110,15110,15110,0
20230601,175900,8185346830,15110,15110,15110,15110,0
20230601,175800,8185346830,15110,15110,15110,15110,0
20230601,175700,8185346830,15110,15110,15110,15110,0
20230601,175600,8185346830,15110,15110,15110,15110,0
20230601,175500,8185346830,15110,15110,15110,15110,0
20230601,175400,8185346830,15110,15110,15110,15110,0
20230601,175300,8185346830,15110,15110,15110,15110,0
20230601,175200,8185346830,15110,15110,15110,15110,0
20230601,175100,8185346830,15110,15110,15110,15110,6286
20230601,175000,8185346830,15110,15110,15110,15110,0
20230601,174900,8185346830,15110,15110,15110,15110,0
20230601,174800,8185346830,15110,15110,15110,15110,0
20230601,174700,8185346830,15110,15110,15110,15110,0
20230601,174600,8185346830,15110,15110,15110,15110,0
20230601,174500,8185346830,15110,15110,15110,15110,0
20230601,174400,8185346830,15110,15110,15110,15110,0
20230601,174300,8185346830,15110,15110,15110,15110,0
20230601,174200,8185346830,15110,15110,15110,15110,0
20230601,174100,8185346830,15110,15110,15110,15110,0
20230601,174000,8185346830,15110,15110,15110,15110,0
20230601,173900,8185346830,15110,15110,15110,15110,0
20230601,173800,8185346830,15110,15110,15110,15110,0
20230601,173700,8185346830,15110,15110,15110,15110,0
20230601,173600,8185346830,15110,15110,15110,15110,0
20230601,173500,8185346830,15110,15110,15110,15110,0
20230601,173400,8185346830,15110,15110,15110,15110,0
20230601,173300,8185346830,15110,15110,15110,15110,0
20230601,173200,8185346830,15110,15110,15110,15110,0
20230601,173100,8185346830,15110,15110,15110,15110,0
20230601,173000,8185346830,15110,15110,15110,15110,0
20230601,172900,8185346830,15110,15110,15110,15110,0
20230601,172800,8185346830,15110,15110,15110,15110,0
20230601,172700,8185346830,15110,15110,15110,15110,0
20230601,172600,8185346830,15110,15110,15110,15110,0
20230601,172500,8185346830,15110,15110,15110,15110,0
20230601,172400,8185346830,15110,15110,15110,15110,0
20230601,172300,8185346830,15110,15110,15110,15110,0
20230601,172200,8185346830,15110,15110,15110,15110,0
20230601,172100,8185346830,15110,15110,15110,15110,6286
20230601,172000,8185346830,15110,15110,15110,15110,0
20230601,171900,8185346830,15110,15110,15110,15110,0
20230601,171800,8185346830,15110,15110,15110,15110,0
20230601,171700,8185346830,15110,15110,15110,15110,0
20230601,171600,8185346830,15110,15110,15110,15110,0
20230601,171500,8185346830,15110,15110,15110,15110,0
20230601,171400,8185346830,15110,15110,15110,15110,0
20230601,171300,8185346830,15110,15110,15110,15110,0
20230601,171200,8185346830,15110,15110,15110,15110,0
20230601,171100,8185346830,15110,15110,15110,15110,0
20230601,171000,8185346830,15110,15110,15110,15110,0
20230601,170900,8185346830,15110,15110,15110,15110,0
20230601,170800,8185346830,15110,15110,15110,15110,0
20230601,170700,8185346830,15110,15110,15110,15110,0
20230601,170600,8185346830,15110,15110,15110,15110,0
20230601,170500,8185346830,15110,15110,15110,15110,0
20230601,170400,8185346830,15110,15110,15110,15110,0
20230601,170300,8185346830,15110,15110,15110,15110,0
20230601,170200,8185346830,15110,15110,15110,15110,0
20230601,170100,8185346830,15110,15110,15110,15110,0
20230601,170000,8185346830,15110,15110,15110,15110,0
20230601,165900,8185346830,15110,15110,15110,15110,0
20230601,165800,8185346830,15110,15110,15110,15110,0
20230601,165700,8185346830,15110,15110,15110,15110,0
20230601,165600,8185346830,15110,15110,15110,15110,0
20230601,165500,8185346830,15110,15110,15110,15110,0
20230601,165400,8185346830,15110,15110,15110,15110,0
20230601,165300,8185346830,15110,15110,15110,15110,0
20230601,165200,8185346830,15110,15110,15110,15110,0
20230601,165100,8185346830,15110,15110,15110,15110,6286
20230601,165000,8185346830,15110,15110,15110,15110,0
20230601,164900,8185346830,15110,15110,15110,15110,0
20230601,164800,8185346830,15110,15110,15110,15110,0
20230601,164700,8185346830,15110,15110,15110,15110,0
20230601,164600,8185346830,15110,15110,15110,15110,0
20230601,164500,8185346830,15110,15110,15110,15110,0
20230601,164400,8185346830,15110,15110,15110,15110,0
20230601,164300,8185346830,15110,15110,15110,15110,0
20230601,164200,8185346830,15110,15110,15110,15110,0
20230601,164100,8185346830,15110,15110,15110,15110,0
20230601,164000,8185346830,15110,15110,15110,15110,0
20230601,163900,8185346830,15110,15110,15110,15110,0
20230601,163800,8185346830,15110,15110,15110,15110,0
20230601,163700,8185346830,15110,15110,15110,15110,0
20230601,163600,8185346830,15110,15110,15110,15110,0
20230601,163500,8185346830,15110,15110,15110,15110,0
20230601,163400,8185346830,15110,15110,15110,15110,0
20230601,163300,8185346830,15110,15110,15110,15110,0
20230601,163200,8185346830,15110,15110,15110,15110,0
20230601,163100,8185346830,15110,15110,15110,15110,0
20230601,163000,8185346830,15110,15110,15110,15110,0
20230601,162900,8185346830,15110,15110,15110,15110,0
20230601,162800,8185346830,15110,15110,15110,15110,0
20230601,162700,8185346830,15110,15110,15110,15110,0
20230601,162600,8185346830,15110,15110,15110,15110,0
20230601,162500,8185346830,15110,15110,15110,15110,0
20230601,162400,8185346830,15110,15110,15110,15110,0
20230601,162300,8185346830,15110,15110,15110,15110,0
20230601,162200,8185346830,15110,15110,15110,15110,0
20230601,162100,8185346830,15110,15110,15110,15110,6286
20230601,162000,8185346830,15110,15110,15110,15110,0
20230601,161900,8185346830,15110,15110,15110,15110,0
20230601,161800,8185346830,15110,15110,15110,15110,0
20230601,161700,8185346830,15110,15110,15110,15110,0
20230601,161600,8185346830,15110,15110,15110,15110,0
20230601,161500,8185346830,15110,15110,15110,15110,0
20230601,161400,8185346830,15110,15110,15110,15110,0
20230601,161300,8185346830,15110,15110,15110,15110,0
20230601,161200,8185346830,15110,15110,15110,15110,0
20230601,161100,8185346830,15110,15110,15110,15110,0
20230601,161000,8185346830,15110,15110,15110,15110,0
20230601,160900,8185346830,15110,15110,15110,15110,0
20230601,160800,8185346830,15110,15110,15110,15110,0
20230601,160700,8185346830,15110,15110,15110,15110,0
20230601,160600,8185346830,15110,15110,15110,15110,0
20230601,160500,8185346830,15110,15110,15110,15110,0
20230601,160400,8185346830,15110,15110,15110,15110,0
20230601,160300,8185346830,15110,15110,15110,15110,0
20230601,160200,8185346830,15110,15110,15110,15110,0
20230601,160100,8185346830,15110,15110,15110,15110,0
20230601,160000,8185346830,15110,15110,15110,15110,0
20230601,155900,8185346830,15110,15110,15110,15110,0
20230601,155800,8185346830,15110,15110,15110,15110,0
20230601,155700,8185346830,15110,15110,15110,15110,0
20230601,155600,8185346830,15110,15110,15110,15110,0
20230601,155500,8185346830,15110,15110,15110,15110,0
20230601,155400,8185346830,15110,15110,15110,15110,0
20230601,155300,8185346830,15110,15110,15110,15110,0
20230601,155200,8185346830,15110,15110,15110,15110,0
20230601,155100,8185346830,15110,15110,15110,15110,6286
20230601,155000,8185346830,15110,15110,15110,15110,0
20230601,154900,8185346830,15110,15110,15110,15110,0
20230601,154800,8185346830,15110,15110,15110,15110,0
20230601,154700,8185346830,15110,15110,15110,15110,0
20230601,154600,8185346830,15110,15110,15110,15110,0
20230601,154500,8185346830,15110,15110,15110,15110,0
20230601,154400,8185346830,15110,15110,15110,15110,0
20230601,154300,8185346830,15110,15110,15110,15110,0
20230601,154200,8185346830,15110,15110,15110,15110,0
20230601,154100,8185346830,15110,15110,15110,15110,0
20230601,154000,8185346830,15110,15110,15110,15110,0
20230601,153900,8185346830,15110,15110,15110,15110,0
20230601,153800,8185346830,15110,15110,15110,15110,0
20230601,153700,8185346830,15110,15110,15110,15110,0
20230601,153600,8185346830,15110,15110,15110,15110,0
20230601,153500,8185346830,15110,15110,15110,15110,0
20230601,153400,8185346830,15110,15110,15110,15110,0
20230601,153300,8185346830,15110,15110,15110,15110,0
20230601,153200,8185346830,15110,15110,15110,15110,0
20230601,153100,8185346830,15110,15110,15110,15110,0
20230601,153000,8185346830,15110,15110,15110,15110,6286
20230601,152900,8090365370,15140,15140,15140,15140,0
20230601,152800,8090365370,15140,15140,15140,15140,0
20230601,152700,8090365370,15140,15140,15140,15140,0
20230601,152600,8090365370,15140,15140,15140,15140,0
20230601,152500,8090365370,15140,15140,15140,15140,0
20230601,152400,8090365370,15140,15140,15140,15140,0
20230601,152300,8090365370,15140,15140,15140,15140,0
20230601,152200,8090365370,15140,15140,15140,15140,0
20230601,152100,8090365370,15140,15140,15140,15140,0
20230601,152000,8090365370,15140,15140,15140,15140,0
20230601,151900,8090365370,15140,15140,15140,15120,296
20230601,151800,8085886830,15130,15140,15140,15130,227
20230601,151700,8082452300,15130,15150,15150,15130,941
20230601,151600,8068206160,15140,15140,15140,15140,202
20230601,151500,8065147880,15140,15130,15140,15130,533
20230601,151400,8057078330,15140,15130,15140,15130,22
20230601,151300,8056745440,15140,15120,15140,15120,623
20230601,151200,8047325660,15120,15150,15150,15120,2125
20230601,151100,8015161680,15150,15160,15160,15150,1545
20230601,151000,7991752920,15160,15150,15170,15150,19
20230601,150900,7991465030,15150,15150,15150,15150,2469
20230601,150800,7954059680,15160,15140,15160,15140,238
20230601,150700,7950456340,15140,15140,15140,15130,273
20230601,150600,7946325790,15140,15130,15140,15130,157
20230601,150500,7943949990,15140,15160,15170,15140,292
20230601,150400,7939526690,15130,15160,15180,15130,577
20230601,150300,7930786840,15140,15140,15150,15130,970
20230601,150200,7916101740,15150,15150,15150,15140,199
20230601,150100,7913088820,15140,15150,15150,15140,1601
20230601,150000,7888849430,15150,15160,15160,15150,2253
20230601,145900,7854715510,15150,15150,15160,15150,396
20230601,145800,7848715820,15150,15150,15150,15150,363
20230601,145700,7843216370,15160,15160,15160,15150,88
20230601,145600,7841882650,15150,15150,15160,15150,288
20230601,145500,7837519410,15160,15160,15160,15160,100
20230601,145400,7836003410,15160,15160,15160,15160,57
20230601,145300,7835139290,15160,15160,15170,15160,228
20230601,145200,7831682800,15170,15170,15170,15160,761
20230601,145100,7820143380,15170,15180,15180,15170,370
20230601,145000,7814530370,15180,15180,15180,15170,45
20230601,144900,7813847690,15180,15170,15180,15170,39
20230601,144800,7813256040,15180,15180,15180,15180,20
20230601,144700,7812952440,15180,15170,15180,15170,91
20230601,144600,7811571960,15180,15160,15180,15160,523
20230601,144500,7803638540,15170,15160,15170,15160,141
20230601,144400,7801500970,15160,15160,15170,15160,244
20230601,144300,7797801920,15170,15170,15170,15160,320
20230601,144200,7792948850,15170,15180,15180,15170,22
20230601,144100,7792615090,15170,15190,15190,15170,296
20230601,144000,7788122100,15190,15190,15190,15190,43
20230601,143900,7787468930,15190,15180,15190,15180,647
20230601,143800,7777645830,15180,15170,15180,15170,110
20230601,143700,7775977110,15180,15180,15180,15180,31
20230601,143600,7775506530,15180,15170,15180,15160,51
20230601,143500,7774732980,15170,15170,15170,15170,40
20230601,143400,7774126180,15180,15190,15190,15180,41
20230601,143300,7773503790,15180,15190,15190,15180,305
20230601,143200,7768873840,15190,15190,15190,15190,2
20230601,143100,7768843460,15180,15180,15180,15180,17
20230601,143000,7768585400,15180,15180,15190,15180,83
20230601,142900,7767325450,15170,15170,15170,15170,200
20230601,142800,7764291450,15190,15160,15190,15160,247
20230601,142700,7760545140,15160,15160,15160,15160,176
20230601,142600,7757876980,15170,15170,15170,15160,72
20230601,142500,7756784750,15190,15160,15190,15160,376
20230601,142400,7751084260,15160,15150,15160,15150,257
20230601,142300,7747190680,15150,15160,15160,15150,383
20230601,142200,7741387920,15160,15160,15170,15160,388
20230601,142100,7735505830,15170,15170,15190,15170,56
20230601,142000,7734656270,15180,15180,15180,15170,23
20230601,141900,7734307330,15180,15180,15180,15180,10
20230601,141800,7734155530,15180,15180,15190,15160,463
20230601,141700,7727129200,15180,15180,15180,15160,158
20230601,141600,7724731010,15180,15160,15180,15150,334
20230601,141500,7719670580,15160,15170,15170,15160,1318
20230601,141400,7699689680,15160,15160,15160,15160,1
20230601,141300,7699674520,15180,15180,15180,15180,0
20230601,141200,7699674520,15180,15180,15180,15180,50
20230601,141100,7698915520,15180,15180,15180,15180,0
20230601,141000,7698915520,15180,15180,15180,15180,1
20230601,140900,7698900340,15180,15160,15180,15160,272
20230601,140800,7694776800,15150,15150,15150,15150,135
20230601,140700,7692731550,15150,15160,15160,15150,2087
20230601,140600,7661113350,15160,15180,15180,15160,1927
20230601,140500,7631898060,15170,15170,15170,15170,316
20230601,140400,7627104340,15170,15170,15170,15160,500
20230601,140300,7619520040,15170,15170,15170,15170,197
20230601,140200,7616531550,15170,15160,15170,15160,224
20230601,140100,7613134370,15160,15170,15170,15160,560
20230601,140000,7604644620,15170,15180,15180,15170,1191
20230601,135900,7586576640,15180,15200,15200,15180,301
20230601,135800,7582007440,15180,15190,15200,15180,142
20230601,135700,7579851250,15190,15190,15200,15180,1181
20230601,135600,7561920880,15200,15220,15230,15200,426
20230601,135500,7555444500,15230,15230,15230,15230,22
20230601,135400,7555109440,15230,15220,15230,15220,64
20230601,135300,7554134770,15230,15230,15230,15230,0
20230601,135200,7554134770,15230,15200,15230,15200,123
20230601,135100,7552265120,15230,15230,15230,15200,51
20230601,135000,7551489860,15230,15200,15240,15200,41
20230601,134900,7550866410,15200,15240,15240,15200,414
20230601,134800,7544567410,15260,15250,15260,15250,137
20230601,134700,7542477400,15260,15260,15260,15260,18
20230601,134600,7542202720,15260,15260,15260,15260,211
20230601,134500,7538982860,15250,15260,15260,15250,2
20230601,134400,7538952350,15260,15220,15260,15220,13
20230601,134300,7538754450,15220,15260,15260,15220,6
20230601,134200,7538662930,15260,15260,15260,15220,349
20230601,134100,7533348670,15250,15260,15260,15250,51
20230601,134000,7532570910,15250,15260,15260,15250,3
20230601,133900,7532525150,15240,15240,15240,15220,392
20230601,133800,7526554590,15240,15240,15240,15240,20
20230601,133700,7526249790,15240,15240,15240,15240,100
20230601,133600,7524725790,15240,15240,15240,15240,51
20230601,133500,7523948550,15240,15240,15240,15240,206
20230601,133400,7520809110,15230,15240,15240,15230,33
20230601,133300,7520306440,15230,15230,15230,15230,413
20230601,133200,7514016450,15230,15240,15240,15230,180
20230601,133100,7511273260,15240,15240,15240,15240,19
20230601,133000,7510983700,15240,15260,15260,15240,76
20230601,132900,7509825340,15270,15270,15270,15270,6
20230601,132800,7509733720,15270,15270,15270,15270,337
20230601,132700,7504587730,15280,15280,15290,15280,93
20230601,132600,7503166680,15290,15280,15290,15280,234
20230601,132500,7499589270,15280,15280,15280,15270,486
20230601,132400,7492163390,15280,15280,15280,15280,76
20230601,132300,7491002110,15280,15280,15280,15280,164
20230601,132200,7488496190,15280,15260,15280,15240,456
20230601,132100,7481538850,15270,15270,15270,15240,488
20230601,132000,7474092200,15270,15270,15270,15270,48
20230601,131900,7473359240,15280,15270,15280,15260,101
20230601,131800,7471817110,15280,15280,15280,15280,88
20230601,131700,7470472470,15280,15280,15280,15280,21
20230601,131600,7470151590,15280,15270,15280,15270,489
20230601,131500,7462684250,15270,15260,15270,15260,265
20230601,131400,7458639700,15260,15250,15260,15250,37
20230601,131300,7458075190,15250,15250,15250,15250,73
20230601,131200,7456961940,15260,15260,15260,15260,24
20230601,131100,7456595700,15260,15250,15260,15250,275
20230601,131000,7452400200,15260,15260,15260,15250,134
20230601,130900,7450356630,15260,15240,15260,15240,547
20230601,130800,7442015600,15240,15230,15240,15230,669
20230601,130700,7431820340,15230,15230,15240,15230,216
20230601,130600,7428530530,15230,15230,15230,15230,66
20230601,130500,7427525350,15220,15220,15220,15220,96
20230601,130400,7426064230,15220,15220,15220,15220,1
20230601,130300,7426049010,15200,15210,15210,15200,16
20230601,130200,7425805660,15210,15210,15220,15210,467
20230601,130100,7418702390,15210,15210,15220,15210,91
20230601,130000,7417318230,15210,15210,15210,15210,38
20230601,125900,7416740250,15220,15200,15220,15200,175
20230601,125800,7414080020,15210,15210,15210,15190,172
20230601,125700,7411465290,15200,15200,15200,15200,105
20230601,125600,7409869290,15200,15200,15200,15200,9
20230601,125500,7409732490,15200,15200,15200,15200,236
20230601,125400,7406145290,15200,15200,15200,15200,254
20230601,125300,7402284490,15190,15190,15190,15190,0
20230601,125200,7402284490,15190,15190,15190,15190,110
20230601,125100,7400613590,15190,15190,15190,15190,1
20230601,125000,7400598400,15190,15190,15190,15190,68
20230601,124900,7399565480,15200,15200,15200,15200,267
20230601,124800,7395507080,15200,15200,15200,15200,67
20230601,124700,7394488680,15200,15200,15200,15200,16
20230601,124600,7394245480,15200,15200,15200,15200,10
20230601,124500,7394093480,15190,15180,15200,15180,326
20230601,124400,7389142760,15180,15200,15200,15180,3
20230601,124300,7389097200,15160,15160,15200,15160,4
20230601,124200,7389036520,15160,15200,15210,15160,3135
20230601,124100,7341462470,15200,15190,15200,15190,338
20230601,124000,7336325260,15190,15190,15190,15190,250
20230601,123900,7332527760,15190,15200,15200,15190,526
20230601,123800,7324537140,15190,15200,15200,15190,377
20230601,123700,7318810300,15200,15200,15200,15200,23
20230601,123600,7318460700,15190,15200,15200,15190,291
20230601,123500,7314037510,15200,15210,15210,15200,239
20230601,123400,7310404680,15200,15210,15210,15200,111
20230601,123300,7308717470,15210,15210,15210,15210,12
20230601,123200,7308534950,15200,15200,15200,15200,74
20230601,123100,7307410150,15210,15210,15210,15200,62
20230601,123000,7306467630,15210,15190,15210,15190,77
20230601,122900,7305297980,15190,15200,15200,15190,141
20230601,122800,7303155490,15190,15200,15210,15190,289
20230601,122700,7298764070,15190,15210,15210,15190,936
20230601,122600,7284538390,15200,15210,15210,15200,280
20230601,122500,7280280890,15210,15210,15210,15200,60
20230601,122400,7279368490,15210,15210,15210,15210,108
20230601,122300,7277725810,15210,15220,15220,15210,173
20230601,122200,7275094470,15210,15220,15220,15210,110
20230601,122100,7273420650,15210,15210,15210,15210,100
20230601,122000,7271899650,15210,15210,15210,15200,478
20230601,121900,7264629280,15210,15210,15220,15210,248
20230601,121800,7260856380,15210,15220,15220,15210,397
20230601,121700,7254817800,15210,15220,15220,15210,160
20230601,121600,7252383000,15220,15220,15220,15210,26
20230601,121500,7251987440,15210,15210,15210,15210,25
20230601,121400,7251607190,15210,15210,15210,15210,158
20230601,121300,7249204010,15210,15210,15210,15210,105
20230601,121200,7247606960,15230,15230,15230,15230,105
20230601,121100,7246007810,15210,15220,15220,15210,610
20230601,121000,7236725660,15220,15220,15230,15220,61
20230601,120900,7235797190,15230,15230,15230,15230,0
20230601,120800,7235797190,15230,15220,15230,15220,182
20230601,120700,7233027130,15220,15220,15220,15220,50
20230601,120600,7232266130,15220,15220,15220,15220,25
20230601,120500,7231885630,15210,15210,15210,15210,332
20230601,120400,7226835910,15210,15210,15210,15210,100
20230601,120300,7225314910,15210,15220,15220,15210,52
20230601,120200,7224523980,15230,15230,15230,15230,70
20230601,120100,7223457880,15230,15210,15230,15210,18
20230601,120000,7223184080,15210,15220,15220,15210,890
20230601,115900,7209642880,15230,15230,15230,15230,1
20230601,115800,7209627650,15220,15220,15220,15220,0
20230601,115700,7209627650,15220,15230,15230,15220,841
20230601,115600,7196819290,15240,15240,15240,15240,51
20230601,115500,7196042050,15240,15240,15240,15240,38
20230601,115400,7195462930,15240,15240,15250,15240,114
20230601,115300,7193725560,15240,15240,15240,15240,28
20230601,115200,7193298840,15240,15230,15240,15230,25
20230601,115100,7192918080,15230,15230,15230,15230,30
20230601,115000,7192461180,15230,15250,15260,15230,902
20230601,114900,7178700630,15260,15260,15260,15260,0
20230601,114800,7178700630,15260,15260,15260,15260,0
20230601,114700,7178700630,15260,15240,15260,15240,394
20230601,114600,7172695070,15240,15250,15260,15240,914
20230601,114500,7158763330,15250,15250,15250,15250,153
20230601,114400,7156430080,15250,15250,15250,15250,182
20230601,114300,7153654580,15250,15250,15250,15250,15
20230601,114200,7153425830,15260,15250,15260,15250,851
20230601,114100,7140444570,15260,15260,15260,15260,52
20230601,114000,7139651050,15260,15260,15260,15260,30
20230601,113900,7139193250,15260,15260,15260,15260,171
20230601,113800,7136583790,15260,15260,15260,15260,50
20230601,113700,7135820790,15260,15260,15260,15260,756
20230601,113600,7124284230,15260,15280,15280,15260,523
20230601,113500,7116302530,15280,15280,15280,15280,211
20230601,113400,7113078450,15280,15270,15280,15270,149
20230601,113300,7110802730,15270,15270,15280,15270,297
20230601,113200,7106266420,15270,15260,15270,15260,169
20230601,113100,7103685830,15260,15250,15260,15250,468
20230601,113000,7096545160,15250,15240,15250,15240,183
20230601,112900,7093754910,15250,15250,15250,15250,66
20230601,112800,7092748410,15250,15250,15250,15250,52
20230601,112700,7091955410,15250,15230,15250,15230,215
20230601,112600,7088680000,15240,15240,15240,15230,83
20230601,112500,7087415160,15230,15240,15240,15230,111
20230601,112400,7085724430,15230,15230,15230,15220,26
20230601,112300,7085328460,15240,15240,15240,15240,5
20230601,112200,7085252260,15210,15200,15250,15200,258
20230601,112100,7081322070,15190,15180,15190,15180,615
20230601,112000,7071982530,15180,15230,15230,15180,1356
20230601,111900,7051364320,15230,15250,15250,15230,1047
20230601,111800,7035416070,15230,15250,15250,15230,212
20230601,111700,7032184410,15250,15260,15260,15250,245
20230601,111600,7028447140,15260,15260,15270,15250,319
20230601,111500,7023580860,15250,15270,15270,15250,498
20230601,111400,7015977680,15270,15260,15270,15260,454
20230601,111300,7009045990,15260,15240,15270,15240,1247
20230601,111200,6990032510,15240,15230,15240,15220,428
20230601,111100,6983516190,15210,15210,15220,15210,42
20230601,111000,6982877320,15200,15180,15250,15150,3271
20230601,110900,6933145690,15150,15200,15200,15150,1299
20230601,110800,6913428040,15200,15210,15210,15200,1936
20230601,110700,6883993360,15210,15230,15230,15210,2802
20230601,110600,6841353970,15230,15260,15260,15230,1494
20230601,110500,6818578060,15260,15290,15290,15260,700
20230601,110400,6807891010,15290,15270,15290,15260,277
20230601,110300,6803660790,15260,15270,15290,15260,741
20230601,110200,6792339900,15260,15260,15300,15260,1141
20230601,110100,6774927990,15260,15330,15330,15260,3886
20230601,110000,6715469520,15330,15350,15350,15330,1049
20230601,105900,6699376590,15360,15370,15370,15340,1503
20230601,105800,6676293140,15370,15380,15380,15370,327
20230601,105700,6671266970,15380,15390,15400,15360,1636
20230601,105600,6646097720,15380,15380,15390,15360,222
20230601,105500,6642685930,15380,15400,15400,15380,1407
20230601,105400,6621028020,15400,15410,15410,15400,650
20230601,105300,6611015030,15420,15420,15430,15420,683
20230601,105200,6600479680,15420,15410,15420,15410,901
20230601,105100,6586587350,15400,15400,15410,15400,664
20230601,105000,6576361490,15400,15440,15440,15360,7041
20230601,104900,6467885790,15440,15440,15440,15430,469
20230601,104800,6460644830,15440,15450,15460,15440,1107
20230601,104700,6443538000,15450,15450,15470,15450,606
20230601,104600,6434171050,15450,15460,15460,15450,200
20230601,104500,6431079390,15460,15460,15460,15460,144
20230601,104400,6428853150,15460,15460,15460,15460,207
20230601,104300,6425652930,15460,15470,15470,15460,299
20230601,104200,6421028470,15470,15450,15470,15450,1212
20230601,104100,6402291990,15460,15470,15470,15460,1164
20230601,104000,6384294010,15470,15490,15490,15470,1727
20230601,103900,6357559870,15490,15510,15520,15490,919
20230601,103800,6343314650,15510,15510,15520,15510,132
20230601,103700,6341266680,15540,15510,15540,15510,149
20230601,103600,6338953380,15540,15520,15540,15510,215
20230601,103500,6335618620,15540,15500,15540,15490,2672
20230601,103400,6294197180,15500,15540,15540,15500,1506
20230601,103300,6270823360,15540,15540,15550,15540,161
20230601,103200,6268321400,15540,15550,15550,15540,350
20230601,103100,6262881520,15550,15570,15570,15550,152
20230601,103000,6260515720,15570,15580,15580,15550,25
20230601,102900,6260126450,15580,15560,15580,15500,2887
20230601,102800,6215302570,15570,15530,15580,15530,957
20230601,102700,6200431080,15530,15530,15530,15530,498
20230601,102600,6192697140,15540,15560,15560,15540,474
20230601,102500,6185327600,15560,15610,15610,15560,714
20230601,102400,6174193700,15610,15620,15620,15610,255
20230601,102300,6170212980,15620,15630,15630,15620,297
20230601,102200,6165572830,15630,15630,15640,15630,374
20230601,102100,6159726610,15630,15640,15650,15620,433
20230601,102000,6152957650,15640,15650,15650,15630,95
20230601,101900,6151472700,15630,15630,15630,15630,372
20230601,101800,6145658340,15650,15650,15660,15630,111
20230601,101700,6143921990,15650,15650,15650,15630,1566
20230601,101600,6119430530,15650,15650,15660,15640,621
20230601,101500,6109712190,15660,15680,15680,15660,790
20230601,101400,6097335710,15680,15680,15680,15670,575
20230601,101300,6088321490,15680,15680,15680,15670,564
20230601,101200,6079478160,15680,15630,15680,15620,2045
20230601,101100,6047474720,15620,15550,15620,15550,2058
20230601,101000,6015396340,15540,15540,15540,15510,585
20230601,100900,6006315490,15540,15540,15540,15540,3
20230601,100800,6006268870,15550,15510,15550,15510,161
20230601,100700,6003771480,15520,15520,15520,15510,2025
20230601,100600,5972361880,15520,15510,15520,15510,1267
20230601,100500,5952701150,15520,15520,15560,15520,791
20230601,100400,5940424670,15520,15530,15530,15510,1048
20230601,100300,5924159760,15540,15560,15560,15540,210
20230601,100200,5920895200,15560,15560,15560,15530,723
20230601,100100,5909653340,15560,15600,15610,15560,819
20230601,100000,5896884070,15600,15610,15610,15600,73
20230601,095900,5895744750,15610,15600,15610,15590,735
20230601,095800,5884278570,15600,15580,15600,15570,891
20230601,095700,5870389580,15580,15580,15590,15570,632
20230601,095600,5860537950,15580,15560,15580,15560,156
20230601,095500,5858108900,15560,15520,15560,15520,431
20230601,095400,5851413710,15520,15540,15540,15520,480
20230601,095300,5843957820,15540,15530,15540,15530,181
20230601,095200,5841145180,15540,15530,15540,15530,30
20230601,095100,5840679130,15540,15520,15540,15510,295
20230601,095000,5836101990,15520,15530,15530,15510,1839
20230601,094900,5807569540,15520,15520,15520,15520,0
20230601,094800,5807569540,15520,15520,15530,15520,1686
20230601,094700,5781392440,15530,15540,15560,15530,737
20230601,094600,5769939780,15530,15530,15530,15510,2145
20230601,094500,5736654850,15530,15550,15550,15530,1348
20230601,094400,5715719900,15550,15540,15560,15530,316
20230601,094300,5710809060,15530,15550,15560,15530,816
20230601,094200,5698124490,15550,15560,15560,15550,818
20230601,094100,5685401840,15570,15620,15620,15570,253
20230601,094000,5681462580,15570,15640,15640,15560,341
20230601,093900,5676144620,15640,15540,15640,15530,928
20230601,093800,5661665440,15530,15610,15620,15520,3280
20230601,093700,5610656900,15600,15630,15630,15600,892
20230601,093600,5596734060,15620,15630,15630,15620,672
20230601,093500,5586231940,15640,15600,15640,15590,251
20230601,093400,5582310550,15600,15600,15610,15590,746
20230601,093300,5570668300,15590,15660,15660,15590,1960
20230601,093200,5540041800,15660,15650,15670,15640,525
20230601,093100,5531822140,15640,15610,15660,15610,924
20230601,093000,5517364530,15600,15520,15610,15520,1216
20230601,092900,5498470470,15520,15530,15540,15510,4143
20230601,092800,5434132460,15530,15600,15610,15530,3864
20230601,092700,5373985950,15600,15640,15640,15600,2197
20230601,092600,5339667720,15640,15670,15680,15640,3112
20230601,092500,5290937940,15680,15730,15730,15670,2483
20230601,092400,5251986070,15730,15750,15760,15730,1635
20230601,092300,5226241390,15750,15830,15830,15750,2297
20230601,092200,5189969930,15830,15890,15940,15830,4974
20230601,092100,5110992240,15890,15820,15970,15820,5144
20230601,092000,5029261740,15810,15770,15880,15740,1099
20230601,091900,5011900440,15850,15690,15850,15680,4899
20230601,091800,4934785700,15670,15660,15690,15650,1621
20230601,091700,4909378240,15670,15630,15670,15590,1529
20230601,091600,4885465860,15670,15680,15680,15560,9378
20230601,091500,4739036550,15680,15730,15740,15670,4739
20230601,091400,4664621090,15710,15820,15820,15650,14367
20230601,091300,4438775980,15810,15900,15900,15810,6945
20230601,091200,4328572590,15900,15930,15930,15870,7434
20230601,091100,4210344670,15930,15910,15980,15900,9024
20230601,091000,4066699480,15940,16000,16000,15900,10514
20230601,090900,3898922930,16010,16030,16030,16000,10934
20230601,090800,3723905370,16030,16040,16040,16020,4420
20230601,090700,3653055790,16040,16040,16060,16030,5222
20230601,090600,3569306150,16030,16030,16090,16010,4921
20230601,090500,3490442160,16030,16000,16100,15990,10082
20230601,090400,3328600080,16000,16120,16120,16000,12609
20230601,090300,3126124990,16140,16050,16330,16050,29218
20230601,090200,2653383920,16050,16370,16370,16000,37512
20230601,090100,2048658720,16320,16110,16440,16090,60914
20230601,090000,1056838830,16160,16230,16230,16040,65305