KissMeData/329180/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,224200,17038944000,116600,116600,116600,116600,5567
20230601,224100,17038944000,116600,116600,116600,116600,0
20230601,224000,17038944000,116600,116600,116600,116600,0
20230601,223900,17038944000,116600,116600,116600,116600,0
20230601,223800,17038944000,116600,116600,116600,116600,0
20230601,223700,17038944000,116600,116600,116600,116600,0
20230601,223600,17038944000,116600,116600,116600,116600,0
20230601,223500,17038944000,116600,116600,116600,116600,0
20230601,223400,17038944000,116600,116600,116600,116600,0
20230601,223300,17038944000,116600,116600,116600,116600,0
20230601,223200,17038944000,116600,116600,116600,116600,0
20230601,223100,17038944000,116600,116600,116600,116600,0
20230601,223000,17038944000,116600,116600,116600,116600,0
20230601,222900,17038944000,116600,116600,116600,116600,0
20230601,222800,17038944000,116600,116600,116600,116600,0
20230601,222700,17038944000,116600,116600,116600,116600,0
20230601,222600,17038944000,116600,116600,116600,116600,0
20230601,222500,17038944000,116600,116600,116600,116600,0
20230601,222400,17038944000,116600,116600,116600,116600,0
20230601,222300,17038944000,116600,116600,116600,116600,0
20230601,222200,17038944000,116600,116600,116600,116600,0
20230601,222100,17038944000,116600,116600,116600,116600,0
20230601,222000,17038944000,116600,116600,116600,116600,0
20230601,221900,17038944000,116600,116600,116600,116600,0
20230601,221800,17038944000,116600,116600,116600,116600,0
20230601,221700,17038944000,116600,116600,116600,116600,0
20230601,221600,17038944000,116600,116600,116600,116600,0
20230601,221500,17038944000,116600,116600,116600,116600,0
20230601,221400,17038944000,116600,116600,116600,116600,0
20230601,221300,17038944000,116600,116600,116600,116600,0
20230601,221200,17038944000,116600,116600,116600,116600,5567
20230601,221100,17038944000,116600,116600,116600,116600,0
20230601,221000,17038944000,116600,116600,116600,116600,0
20230601,220900,17038944000,116600,116600,116600,116600,0
20230601,220800,17038944000,116600,116600,116600,116600,0
20230601,220700,17038944000,116600,116600,116600,116600,0
20230601,220600,17038944000,116600,116600,116600,116600,0
20230601,220500,17038944000,116600,116600,116600,116600,0
20230601,220400,17038944000,116600,116600,116600,116600,0
20230601,220300,17038944000,116600,116600,116600,116600,0
20230601,220200,17038944000,116600,116600,116600,116600,0
20230601,220100,17038944000,116600,116600,116600,116600,0
20230601,220000,17038944000,116600,116600,116600,116600,0
20230601,215900,17038944000,116600,116600,116600,116600,0
20230601,215800,17038944000,116600,116600,116600,116600,0
20230601,215700,17038944000,116600,116600,116600,116600,0
20230601,215600,17038944000,116600,116600,116600,116600,0
20230601,215500,17038944000,116600,116600,116600,116600,0
20230601,215400,17038944000,116600,116600,116600,116600,0
20230601,215300,17038944000,116600,116600,116600,116600,0
20230601,215200,17038944000,116600,116600,116600,116600,0
20230601,215100,17038944000,116600,116600,116600,116600,0
20230601,215000,17038944000,116600,116600,116600,116600,0
20230601,214900,17038944000,116600,116600,116600,116600,0
20230601,214800,17038944000,116600,116600,116600,116600,0
20230601,214700,17038944000,116600,116600,116600,116600,0
20230601,214600,17038944000,116600,116600,116600,116600,0
20230601,214500,17038944000,116600,116600,116600,116600,0
20230601,214400,17038944000,116600,116600,116600,116600,0
20230601,214300,17038944000,116600,116600,116600,116600,0
20230601,214200,17038944000,116600,116600,116600,116600,5567
20230601,214100,17038944000,116600,116600,116600,116600,0
20230601,214000,17038944000,116600,116600,116600,116600,0
20230601,213900,17038944000,116600,116600,116600,116600,0
20230601,213800,17038944000,116600,116600,116600,116600,0
20230601,213700,17038944000,116600,116600,116600,116600,0
20230601,213600,17038944000,116600,116600,116600,116600,0
20230601,213500,17038944000,116600,116600,116600,116600,0
20230601,213400,17038944000,116600,116600,116600,116600,0
20230601,213300,17038944000,116600,116600,116600,116600,0
20230601,213200,17038944000,116600,116600,116600,116600,0
20230601,213100,17038944000,116600,116600,116600,116600,0
20230601,213000,17038944000,116600,116600,116600,116600,0
20230601,212900,17038944000,116600,116600,116600,116600,0
20230601,212800,17038944000,116600,116600,116600,116600,0
20230601,212700,17038944000,116600,116600,116600,116600,0
20230601,212600,17038944000,116600,116600,116600,116600,0
20230601,212500,17038944000,116600,116600,116600,116600,0
20230601,212400,17038944000,116600,116600,116600,116600,0
20230601,212300,17038944000,116600,116600,116600,116600,0
20230601,212200,17038944000,116600,116600,116600,116600,0
20230601,212100,17038944000,116600,116600,116600,116600,0
20230601,212000,17038944000,116600,116600,116600,116600,0
20230601,211900,17038944000,116600,116600,116600,116600,0
20230601,211800,17038944000,116600,116600,116600,116600,0
20230601,211700,17038944000,116600,116600,116600,116600,0
20230601,211600,17038944000,116600,116600,116600,116600,0
20230601,211500,17038944000,116600,116600,116600,116600,0
20230601,211400,17038944000,116600,116600,116600,116600,0
20230601,211300,17038944000,116600,116600,116600,116600,0
20230601,211200,17038944000,116600,116600,116600,116600,5567
20230601,211100,17038944000,116600,116600,116600,116600,0
20230601,211000,17038944000,116600,116600,116600,116600,0
20230601,210900,17038944000,116600,116600,116600,116600,0
20230601,210800,17038944000,116600,116600,116600,116600,0
20230601,210700,17038944000,116600,116600,116600,116600,0
20230601,210600,17038944000,116600,116600,116600,116600,0
20230601,210500,17038944000,116600,116600,116600,116600,0
20230601,210400,17038944000,116600,116600,116600,116600,0
20230601,210300,17038944000,116600,116600,116600,116600,0
20230601,210200,17038944000,116600,116600,116600,116600,0
20230601,210100,17038944000,116600,116600,116600,116600,0
20230601,210000,17038944000,116600,116600,116600,116600,0
20230601,205900,17038944000,116600,116600,116600,116600,0
20230601,205800,17038944000,116600,116600,116600,116600,0
20230601,205700,17038944000,116600,116600,116600,116600,0
20230601,205600,17038944000,116600,116600,116600,116600,0
20230601,205500,17038944000,116600,116600,116600,116600,0
20230601,205400,17038944000,116600,116600,116600,116600,0
20230601,205300,17038944000,116600,116600,116600,116600,0
20230601,205200,17038944000,116600,116600,116600,116600,0
20230601,205100,17038944000,116600,116600,116600,116600,0
20230601,205000,17038944000,116600,116600,116600,116600,0
20230601,204900,17038944000,116600,116600,116600,116600,0
20230601,204800,17038944000,116600,116600,116600,116600,0
20230601,204700,17038944000,116600,116600,116600,116600,0
20230601,204600,17038944000,116600,116600,116600,116600,0
20230601,204500,17038944000,116600,116600,116600,116600,0
20230601,204400,17038944000,116600,116600,116600,116600,0
20230601,204300,17038944000,116600,116600,116600,116600,0
20230601,204200,17038944000,116600,116600,116600,116600,5567
20230601,204100,17038944000,116600,116600,116600,116600,0
20230601,204000,17038944000,116600,116600,116600,116600,0
20230601,203900,17038944000,116600,116600,116600,116600,0
20230601,203800,17038944000,116600,116600,116600,116600,0
20230601,203700,17038944000,116600,116600,116600,116600,0
20230601,203600,17038944000,116600,116600,116600,116600,0
20230601,203500,17038944000,116600,116600,116600,116600,0
20230601,203400,17038944000,116600,116600,116600,116600,0
20230601,203300,17038944000,116600,116600,116600,116600,0
20230601,203200,17038944000,116600,116600,116600,116600,0
20230601,203100,17038944000,116600,116600,116600,116600,0
20230601,203000,17038944000,116600,116600,116600,116600,0
20230601,202900,17038944000,116600,116600,116600,116600,0
20230601,202800,17038944000,116600,116600,116600,116600,0
20230601,202700,17038944000,116600,116600,116600,116600,0
20230601,202600,17038944000,116600,116600,116600,116600,0
20230601,202500,17038944000,116600,116600,116600,116600,0
20230601,202400,17038944000,116600,116600,116600,116600,0
20230601,202300,17038944000,116600,116600,116600,116600,0
20230601,202200,17038944000,116600,116600,116600,116600,0
20230601,202100,17038944000,116600,116600,116600,116600,0
20230601,202000,17038944000,116600,116600,116600,116600,0
20230601,201900,17038944000,116600,116600,116600,116600,0
20230601,201800,17038944000,116600,116600,116600,116600,0
20230601,201700,17038944000,116600,116600,116600,116600,0
20230601,201600,17038944000,116600,116600,116600,116600,0
20230601,201500,17038944000,116600,116600,116600,116600,0
20230601,201400,17038944000,116600,116600,116600,116600,0
20230601,201300,17038944000,116600,116600,116600,116600,0
20230601,201200,17038944000,116600,116600,116600,116600,5567
20230601,201100,17038944000,116600,116600,116600,116600,0
20230601,201000,17038944000,116600,116600,116600,116600,0
20230601,200900,17038944000,116600,116600,116600,116600,0
20230601,200800,17038944000,116600,116600,116600,116600,0
20230601,200700,17038944000,116600,116600,116600,116600,0
20230601,200600,17038944000,116600,116600,116600,116600,0
20230601,200500,17038944000,116600,116600,116600,116600,0
20230601,200400,17038944000,116600,116600,116600,116600,0
20230601,200300,17038944000,116600,116600,116600,116600,0
20230601,200200,17038944000,116600,116600,116600,116600,0
20230601,200100,17038944000,116600,116600,116600,116600,0
20230601,200000,17038944000,116600,116600,116600,116600,0
20230601,195900,17038944000,116600,116600,116600,116600,0
20230601,195800,17038944000,116600,116600,116600,116600,0
20230601,195700,17038944000,116600,116600,116600,116600,0
20230601,195600,17038944000,116600,116600,116600,116600,0
20230601,195500,17038944000,116600,116600,116600,116600,0
20230601,195400,17038944000,116600,116600,116600,116600,0
20230601,195300,17038944000,116600,116600,116600,116600,0
20230601,195200,17038944000,116600,116600,116600,116600,0
20230601,195100,17038944000,116600,116600,116600,116600,0
20230601,195000,17038944000,116600,116600,116600,116600,0
20230601,194900,17038944000,116600,116600,116600,116600,0
20230601,194800,17038944000,116600,116600,116600,116600,0
20230601,194700,17038944000,116600,116600,116600,116600,0
20230601,194600,17038944000,116600,116600,116600,116600,0
20230601,194500,17038944000,116600,116600,116600,116600,0
20230601,194400,17038944000,116600,116600,116600,116600,0
20230601,194300,17038944000,116600,116600,116600,116600,0
20230601,194200,17038944000,116600,116600,116600,116600,5567
20230601,194100,17038944000,116600,116600,116600,116600,0
20230601,194000,17038944000,116600,116600,116600,116600,0
20230601,193900,17038944000,116600,116600,116600,116600,0
20230601,193800,17038944000,116600,116600,116600,116600,0
20230601,193700,17038944000,116600,116600,116600,116600,0
20230601,193600,17038944000,116600,116600,116600,116600,0
20230601,193500,17038944000,116600,116600,116600,116600,0
20230601,193400,17038944000,116600,116600,116600,116600,0
20230601,193300,17038944000,116600,116600,116600,116600,0
20230601,193200,17038944000,116600,116600,116600,116600,0
20230601,193100,17038944000,116600,116600,116600,116600,0
20230601,193000,17038944000,116600,116600,116600,116600,0
20230601,192900,17038944000,116600,116600,116600,116600,0
20230601,192800,17038944000,116600,116600,116600,116600,0
20230601,192700,17038944000,116600,116600,116600,116600,0
20230601,192600,17038944000,116600,116600,116600,116600,0
20230601,192500,17038944000,116600,116600,116600,116600,0
20230601,192400,17038944000,116600,116600,116600,116600,0
20230601,192300,17038944000,116600,116600,116600,116600,0
20230601,192200,17038944000,116600,116600,116600,116600,0
20230601,192100,17038944000,116600,116600,116600,116600,0
20230601,192000,17038944000,116600,116600,116600,116600,0
20230601,191900,17038944000,116600,116600,116600,116600,0
20230601,191800,17038944000,116600,116600,116600,116600,0
20230601,191700,17038944000,116600,116600,116600,116600,0
20230601,191600,17038944000,116600,116600,116600,116600,0
20230601,191500,17038944000,116600,116600,116600,116600,0
20230601,191400,17038944000,116600,116600,116600,116600,0
20230601,191300,17038944000,116600,116600,116600,116600,0
20230601,191200,17038944000,116600,116600,116600,116600,5567
20230601,191100,17038944000,116600,116600,116600,116600,0
20230601,191000,17038944000,116600,116600,116600,116600,0
20230601,190900,17038944000,116600,116600,116600,116600,0
20230601,190800,17038944000,116600,116600,116600,116600,0
20230601,190700,17038944000,116600,116600,116600,116600,0
20230601,190600,17038944000,116600,116600,116600,116600,0
20230601,190500,17038944000,116600,116600,116600,116600,0
20230601,190400,17038944000,116600,116600,116600,116600,0
20230601,190300,17038944000,116600,116600,116600,116600,0
20230601,190200,17038944000,116600,116600,116600,116600,0
20230601,190100,17038944000,116600,116600,116600,116600,0
20230601,190000,17038944000,116600,116600,116600,116600,0
20230601,185900,17038944000,116600,116600,116600,116600,0
20230601,185800,17038944000,116600,116600,116600,116600,0
20230601,185700,17038944000,116600,116600,116600,116600,0
20230601,185600,17038944000,116600,116600,116600,116600,0
20230601,185500,17038944000,116600,116600,116600,116600,0
20230601,185400,17038944000,116600,116600,116600,116600,0
20230601,185300,17038944000,116600,116600,116600,116600,0
20230601,185200,17038944000,116600,116600,116600,116600,0
20230601,185100,17038944000,116600,116600,116600,116600,0
20230601,185000,17038944000,116600,116600,116600,116600,0
20230601,184900,17038944000,116600,116600,116600,116600,0
20230601,184800,17038944000,116600,116600,116600,116600,0
20230601,184700,17038944000,116600,116600,116600,116600,0
20230601,184600,17038944000,116600,116600,116600,116600,0
20230601,184500,17038944000,116600,116600,116600,116600,0
20230601,184400,17038944000,116600,116600,116600,116600,0
20230601,184300,17038944000,116600,116600,116600,116600,0
20230601,184200,17038944000,116600,116600,116600,116600,5567
20230601,184100,17038944000,116600,116600,116600,116600,0
20230601,184000,17038944000,116600,116600,116600,116600,0
20230601,183900,17038944000,116600,116600,116600,116600,0
20230601,183800,17038944000,116600,116600,116600,116600,0
20230601,183700,17038944000,116600,116600,116600,116600,0
20230601,183600,17038944000,116600,116600,116600,116600,0
20230601,183500,17038944000,116600,116600,116600,116600,0
20230601,183400,17038944000,116600,116600,116600,116600,0
20230601,183300,17038944000,116600,116600,116600,116600,0
20230601,183200,17038944000,116600,116600,116600,116600,0
20230601,183100,17038944000,116600,116600,116600,116600,0
20230601,183000,17038944000,116600,116600,116600,116600,0
20230601,182900,17038944000,116600,116600,116600,116600,0
20230601,182800,17038944000,116600,116600,116600,116600,0
20230601,182700,17038944000,116600,116600,116600,116600,0
20230601,182600,17038944000,116600,116600,116600,116600,0
20230601,182500,17038944000,116600,116600,116600,116600,0
20230601,182400,17038944000,116600,116600,116600,116600,0
20230601,182300,17038944000,116600,116600,116600,116600,0
20230601,182200,17038944000,116600,116600,116600,116600,0
20230601,182100,17038944000,116600,116600,116600,116600,0
20230601,182000,17038944000,116600,116600,116600,116600,0
20230601,181900,17038944000,116600,116600,116600,116600,0
20230601,181800,17038944000,116600,116600,116600,116600,0
20230601,181700,17038944000,116600,116600,116600,116600,0
20230601,181600,17038944000,116600,116600,116600,116600,0
20230601,181500,17038944000,116600,116600,116600,116600,0
20230601,181400,17038944000,116600,116600,116600,116600,0
20230601,181300,17038944000,116600,116600,116600,116600,0
20230601,181200,17038944000,116600,116600,116600,116600,5567
20230601,181100,17038944000,116600,116600,116600,116600,0
20230601,181000,17038944000,116600,116600,116600,116600,0
20230601,180900,17038944000,116600,116600,116600,116600,0
20230601,180800,17038944000,116600,116600,116600,116600,0
20230601,180700,17038944000,116600,116600,116600,116600,0
20230601,180600,17038944000,116600,116600,116600,116600,0
20230601,180500,17038944000,116600,116600,116600,116600,0
20230601,180400,17038944000,116600,116600,116600,116600,0
20230601,180300,17038944000,116600,116600,116600,116600,0
20230601,180200,17038944000,116600,116600,116600,116600,0
20230601,180100,17038944000,116600,116600,116600,116600,0
20230601,180000,17038944000,116600,116600,116600,116600,0
20230601,175900,17038944000,116600,116600,116600,116600,0
20230601,175800,17038944000,116600,116600,116600,116600,0
20230601,175700,17038944000,116600,116600,116600,116600,0
20230601,175600,17038944000,116600,116600,116600,116600,0
20230601,175500,17038944000,116600,116600,116600,116600,0
20230601,175400,17038944000,116600,116600,116600,116600,0
20230601,175300,17038944000,116600,116600,116600,116600,0
20230601,175200,17038944000,116600,116600,116600,116600,0
20230601,175100,17038944000,116600,116600,116600,116600,0
20230601,175000,17038944000,116600,116600,116600,116600,0
20230601,174900,17038944000,116600,116600,116600,116600,0
20230601,174800,17038944000,116600,116600,116600,116600,0
20230601,174700,17038944000,116600,116600,116600,116600,0
20230601,174600,17038944000,116600,116600,116600,116600,0
20230601,174500,17038944000,116600,116600,116600,116600,0
20230601,174400,17038944000,116600,116600,116600,116600,0
20230601,174300,17038944000,116600,116600,116600,116600,0
20230601,174200,17038944000,116600,116600,116600,116600,5567
20230601,174100,17038944000,116600,116600,116600,116600,0
20230601,174000,17038944000,116600,116600,116600,116600,0
20230601,173900,17038944000,116600,116600,116600,116600,0
20230601,173800,17038944000,116600,116600,116600,116600,0
20230601,173700,17038944000,116600,116600,116600,116600,0
20230601,173600,17038944000,116600,116600,116600,116600,0
20230601,173500,17038944000,116600,116600,116600,116600,0
20230601,173400,17038944000,116600,116600,116600,116600,0
20230601,173300,17038944000,116600,116600,116600,116600,0
20230601,173200,17038944000,116600,116600,116600,116600,0
20230601,173100,17038944000,116600,116600,116600,116600,0
20230601,173000,17038944000,116600,116600,116600,116600,0
20230601,172900,17038944000,116600,116600,116600,116600,0
20230601,172800,17038944000,116600,116600,116600,116600,0
20230601,172700,17038944000,116600,116600,116600,116600,0
20230601,172600,17038944000,116600,116600,116600,116600,0
20230601,172500,17038944000,116600,116600,116600,116600,0
20230601,172400,17038944000,116600,116600,116600,116600,0
20230601,172300,17038944000,116600,116600,116600,116600,0
20230601,172200,17038944000,116600,116600,116600,116600,0
20230601,172100,17038944000,116600,116600,116600,116600,0
20230601,172000,17038944000,116600,116600,116600,116600,0
20230601,171900,17038944000,116600,116600,116600,116600,0
20230601,171800,17038944000,116600,116600,116600,116600,0
20230601,171700,17038944000,116600,116600,116600,116600,0
20230601,171600,17038944000,116600,116600,116600,116600,0
20230601,171500,17038944000,116600,116600,116600,116600,0
20230601,171400,17038944000,116600,116600,116600,116600,0
20230601,171300,17038944000,116600,116600,116600,116600,0
20230601,171200,17038944000,116600,116600,116600,116600,5567
20230601,171100,17038944000,116600,116600,116600,116600,0
20230601,171000,17038944000,116600,116600,116600,116600,0
20230601,170900,17038944000,116600,116600,116600,116600,0
20230601,170800,17038944000,116600,116600,116600,116600,0
20230601,170700,17038944000,116600,116600,116600,116600,0
20230601,170600,17038944000,116600,116600,116600,116600,0
20230601,170500,17038944000,116600,116600,116600,116600,0
20230601,170400,17038944000,116600,116600,116600,116600,0
20230601,170300,17038944000,116600,116600,116600,116600,0
20230601,170200,17038944000,116600,116600,116600,116600,0
20230601,170100,17038944000,116600,116600,116600,116600,0
20230601,170000,17038944000,116600,116600,116600,116600,0
20230601,165900,17038944000,116600,116600,116600,116600,0
20230601,165800,17038944000,116600,116600,116600,116600,0
20230601,165700,17038944000,116600,116600,116600,116600,0
20230601,165600,17038944000,116600,116600,116600,116600,0
20230601,165500,17038944000,116600,116600,116600,116600,0
20230601,165400,17038944000,116600,116600,116600,116600,0
20230601,165300,17038944000,116600,116600,116600,116600,0
20230601,165200,17038944000,116600,116600,116600,116600,0
20230601,165100,17038944000,116600,116600,116600,116600,0
20230601,165000,17038944000,116600,116600,116600,116600,0
20230601,164900,17038944000,116600,116600,116600,116600,0
20230601,164800,17038944000,116600,116600,116600,116600,0
20230601,164700,17038944000,116600,116600,116600,116600,0
20230601,164600,17038944000,116600,116600,116600,116600,0
20230601,164500,17038944000,116600,116600,116600,116600,0
20230601,164400,17038944000,116600,116600,116600,116600,0
20230601,164300,17038944000,116600,116600,116600,116600,0
20230601,164200,17038944000,116600,116600,116600,116600,5567
20230601,164100,17038944000,116600,116600,116600,116600,0
20230601,164000,17038944000,116600,116600,116600,116600,0
20230601,163900,17038944000,116600,116600,116600,116600,0
20230601,163800,17038944000,116600,116600,116600,116600,0
20230601,163700,17038944000,116600,116600,116600,116600,0
20230601,163600,17038944000,116600,116600,116600,116600,0
20230601,163500,17038944000,116600,116600,116600,116600,0
20230601,163400,17038944000,116600,116600,116600,116600,0
20230601,163300,17038944000,116600,116600,116600,116600,0
20230601,163200,17038944000,116600,116600,116600,116600,0
20230601,163100,17038944000,116600,116600,116600,116600,0
20230601,163000,17038944000,116600,116600,116600,116600,0
20230601,162900,17038944000,116600,116600,116600,116600,0
20230601,162800,17038944000,116600,116600,116600,116600,0
20230601,162700,17038944000,116600,116600,116600,116600,0
20230601,162600,17038944000,116600,116600,116600,116600,0
20230601,162500,17038944000,116600,116600,116600,116600,0
20230601,162400,17038944000,116600,116600,116600,116600,0
20230601,162300,17038944000,116600,116600,116600,116600,0
20230601,162200,17038944000,116600,116600,116600,116600,0
20230601,162100,17038944000,116600,116600,116600,116600,0
20230601,162000,17038944000,116600,116600,116600,116600,0
20230601,161900,17038944000,116600,116600,116600,116600,0
20230601,161800,17038944000,116600,116600,116600,116600,0
20230601,161700,17038944000,116600,116600,116600,116600,0
20230601,161600,17038944000,116600,116600,116600,116600,0
20230601,161500,17038944000,116600,116600,116600,116600,0
20230601,161400,17038944000,116600,116600,116600,116600,0
20230601,161300,17038944000,116600,116600,116600,116600,0
20230601,161200,17038944000,116600,116600,116600,116600,5567
20230601,161100,17038944000,116600,116600,116600,116600,0
20230601,161000,17038944000,116600,116600,116600,116600,0
20230601,160900,17038944000,116600,116600,116600,116600,0
20230601,160800,17038944000,116600,116600,116600,116600,0
20230601,160700,17038944000,116600,116600,116600,116600,0
20230601,160600,17038944000,116600,116600,116600,116600,0
20230601,160500,17038944000,116600,116600,116600,116600,0
20230601,160400,17038944000,116600,116600,116600,116600,0
20230601,160300,17038944000,116600,116600,116600,116600,0
20230601,160200,17038944000,116600,116600,116600,116600,0
20230601,160100,17038944000,116600,116600,116600,116600,0
20230601,160000,17038944000,116600,116600,116600,116600,0
20230601,155900,17038944000,116600,116600,116600,116600,0
20230601,155800,17038944000,116600,116600,116600,116600,0
20230601,155700,17038944000,116600,116600,116600,116600,0
20230601,155600,17038944000,116600,116600,116600,116600,0
20230601,155500,17038944000,116600,116600,116600,116600,0
20230601,155400,17038944000,116600,116600,116600,116600,0
20230601,155300,17038944000,116600,116600,116600,116600,0
20230601,155200,17038944000,116600,116600,116600,116600,0
20230601,155100,17038944000,116600,116600,116600,116600,0
20230601,155000,17038944000,116600,116600,116600,116600,0
20230601,154900,17038944000,116600,116600,116600,116600,0
20230601,154800,17038944000,116600,116600,116600,116600,0
20230601,154700,17038944000,116600,116600,116600,116600,0
20230601,154600,17038944000,116600,116600,116600,116600,0
20230601,154500,17038944000,116600,116600,116600,116600,0
20230601,154400,17038944000,116600,116600,116600,116600,0
20230601,154300,17038944000,116600,116600,116600,116600,0
20230601,154200,17038944000,116600,116600,116600,116600,5567
20230601,154100,17038944000,116600,116600,116600,116600,0
20230601,154000,17038944000,116600,116600,116600,116600,0
20230601,153900,17038944000,116600,116600,116600,116600,0
20230601,153800,17038944000,116600,116600,116600,116600,0
20230601,153700,17038944000,116600,116600,116600,116600,0
20230601,153600,17038944000,116600,116600,116600,116600,0
20230601,153500,17038944000,116600,116600,116600,116600,0
20230601,153400,17038944000,116600,116600,116600,116600,0
20230601,153300,17038944000,116600,116600,116600,116600,0
20230601,153200,17038944000,116600,116600,116600,116600,0
20230601,153100,17038944000,116600,116600,116600,116600,0
20230601,153000,17038944000,116600,116600,116600,116600,5567
20230601,152900,16389831800,116700,116700,116700,116700,0
20230601,152800,16389831800,116700,116700,116700,116700,0
20230601,152700,16389831800,116700,116700,116700,116700,0
20230601,152600,16389831800,116700,116700,116700,116700,0
20230601,152500,16389831800,116700,116700,116700,116700,0
20230601,152400,16389831800,116700,116700,116700,116700,0
20230601,152300,16389831800,116700,116700,116700,116700,0
20230601,152200,16389831800,116700,116700,116700,116700,0
20230601,152100,16389831800,116700,116700,116700,116700,0
20230601,152000,16389831800,116700,116700,116700,116700,0
20230601,151900,16389831800,116700,116700,116700,116600,232
20230601,151800,16362762300,116700,116600,116700,116600,443
20230601,151700,16311093200,116600,116300,116800,116300,2956
20230601,151600,15966632300,116400,116300,116400,116300,184
20230601,151500,15945225100,116400,116400,116400,116300,290
20230601,151400,15911477100,116300,116300,116400,116300,204
20230601,151300,15887739700,116300,116400,116400,116300,283
20230601,151200,15854807000,116300,116400,116400,116300,174
20230601,151100,15834565800,116400,116400,116400,116300,229
20230601,151000,15807924500,116300,116400,116400,116200,303
20230601,150900,15772697300,116400,116200,116400,116100,1306
20230601,150800,15620914000,116200,116300,116400,116100,768
20230601,150700,15531593700,116300,116100,116400,116100,386
20230601,150600,15486683700,116200,116100,116400,116100,274
20230601,150500,15454841100,116100,116400,116500,116100,1462
20230601,150400,15284884100,116300,116300,116400,116300,382
20230601,150300,15240433200,116400,116400,116400,116300,499
20230601,150200,15182365600,116300,116400,116500,116300,554
20230601,150100,15117858500,116500,116500,116600,116400,550
20230601,150000,15053790300,116400,116500,116500,116400,389
20230601,145900,15008478400,116400,116500,116500,116400,498
20230601,145800,14950477600,116500,116400,116500,116300,459
20230601,145700,14897021300,116300,116500,116500,116300,363
20230601,145600,14854773700,116500,116400,116500,116300,416
20230601,145500,14806333600,116400,116500,116500,116400,376
20230601,145400,14762536300,116500,116500,116600,116400,589
20230601,145300,14693900900,116500,116600,116600,116500,478
20230601,145200,14638177600,116500,116600,116600,116500,431
20230601,145100,14587933000,116600,116400,116700,116400,364
20230601,145000,14545505600,116500,116300,116500,116300,454
20230601,144900,14492635900,116400,116400,116400,116300,440
20230601,144800,14441431400,116200,116200,116400,116100,714
20230601,144700,14358406500,116200,116100,116200,116100,345
20230601,144600,14318325500,116200,116100,116200,116100,515
20230601,144500,14258495500,116200,116000,116200,116000,574
20230601,144400,14191853900,116100,116000,116100,116000,307
20230601,144300,14156219500,116100,115900,116100,115800,2301
20230601,144200,13889283400,115800,115800,115900,115800,426
20230601,144100,13839923400,115800,115900,115900,115800,427
20230601,144000,13790440400,115900,115800,115900,115700,421
20230601,143900,13741687700,115800,115700,115800,115600,495
20230601,143800,13684401600,115700,115700,115700,115600,473
20230601,143700,13629684800,115600,115600,115700,115600,143
20230601,143600,13613148000,115700,115700,115700,115600,167
20230601,143500,13593832200,115700,115700,115800,115500,458
20230601,143400,13540865800,115700,115500,115700,115500,168
20230601,143300,13521445400,115600,115600,115700,115500,223
20230601,143200,13495669300,115500,115600,115600,115500,234
20230601,143100,13468627100,115700,115600,115700,115600,250
20230601,143000,13439714200,115700,115600,115700,115500,302
20230601,142900,13404813700,115600,115700,115700,115500,477
20230601,142800,13349669300,115600,115400,115700,115400,521
20230601,142700,13289488200,115400,115300,115500,115300,314
20230601,142600,13253257300,115400,115400,115500,115400,290
20230601,142500,13219783200,115400,115400,115500,115400,332
20230601,142400,13181451600,115500,115400,115500,115300,417
20230601,142300,13133320000,115500,115400,115500,115400,334
20230601,142200,13094754700,115400,115500,115500,115400,229
20230601,142100,13068321300,115500,115500,115500,115400,158
20230601,142000,13050078500,115500,115400,115500,115300,322
20230601,141900,13012905600,115400,115300,115400,115300,1091
20230601,141800,12887009700,115300,115400,115400,115300,201
20230601,141700,12863820900,115300,115300,115400,115300,107
20230601,141600,12851476400,115400,115400,115400,115300,524
20230601,141500,12791017200,115400,115400,115500,115400,437
20230601,141400,12740570500,115400,115400,115500,115400,219
20230601,141300,12715289600,115400,115400,115500,115400,254
20230601,141200,12685959700,115400,115400,115500,115400,135
20230601,141100,12670370200,115400,115400,115500,115400,413
20230601,141000,12622703800,115500,115400,115500,115400,181
20230601,140900,12601801800,115500,115400,115500,115400,103
20230601,140800,12589909100,115400,115400,115500,115400,252
20230601,140700,12560808100,115500,115500,115500,115400,491
20230601,140600,12504101400,115500,115500,115600,115500,157
20230601,140500,12485956800,115600,115500,115600,115500,197
20230601,140400,12463187200,115500,115500,115600,115500,156
20230601,140300,12445157100,115500,115600,115600,115500,229
20230601,140200,12418690800,115500,115500,115600,115500,100
20230601,140100,12407133900,115600,115600,115600,115500,145
20230601,140000,12390376500,115500,115500,115600,115500,244
20230601,135900,12362175800,115500,115500,115600,115400,707
20230601,135800,12280544300,115500,115700,115700,115400,547
20230601,135700,12217316300,115700,115600,115700,115600,231
20230601,135600,12190593300,115700,115600,115700,115500,268
20230601,135500,12159607200,115500,115500,115800,115500,199
20230601,135400,12136590300,115600,115300,115600,115300,433
20230601,135300,12086610400,115300,115300,115400,115300,361
20230601,135200,12044954600,115400,115300,115400,115300,254
20230601,135100,12015648800,115300,115200,115400,115200,1480
20230601,135000,11844984000,115200,115300,115300,115200,297
20230601,134900,11810743600,115300,115200,115300,115200,178
20230601,134800,11790226400,115200,115200,115300,115200,119
20230601,134700,11776510100,115300,115200,115300,115200,216
20230601,134600,11751606800,115300,115200,115300,115200,108
20230601,134500,11739160200,115200,115200,115300,115200,259
20230601,134400,11709302700,115200,115200,115300,115200,158
20230601,134300,11691092000,115300,115300,115300,115200,71
20230601,134200,11682907200,115300,115300,115300,115200,206
20230601,134100,11659159300,115200,115200,115300,115200,116
20230601,134000,11645791000,115200,115200,115300,115200,249
20230601,133900,11617094700,115300,115200,115300,115200,159
20230601,133800,11598765600,115300,115200,115300,115200,102
20230601,133700,11587007000,115200,115200,115300,115200,197
20230601,133600,11564299900,115200,115300,115300,115200,92
20230601,133500,11553695900,115200,115200,115300,115200,186
20230601,133400,11532255900,115200,115300,115300,115200,421
20230601,133300,11483731800,115200,115200,115300,115200,213
20230601,133200,11459187200,115300,115200,115300,115200,226
20230601,133100,11433133900,115200,115200,115300,115200,101
20230601,133000,11421496000,115300,115300,115300,115200,200
20230601,132900,11398438500,115200,115200,115300,115200,115
20230601,132800,11385186600,115300,115300,115300,115200,72
20230601,132700,11376888800,115200,115200,115300,115200,158
20230601,132600,11358677700,115200,115200,115300,115200,164
20230601,132500,11339771800,115200,115200,115300,115200,166
20230601,132400,11320635200,115200,115300,115300,115200,180
20230601,132300,11299885300,115300,115300,115300,115200,186
20230601,132200,11278442400,115200,115200,115300,115200,262
20230601,132100,11248240700,115200,115200,115300,115200,64
20230601,132000,11240865900,115200,115200,115300,115200,176
20230601,131900,11220580900,115300,115200,115300,115200,103
20230601,131800,11208707700,115200,115300,115400,115200,333
20230601,131700,11170311100,115400,115300,115400,115300,180
20230601,131600,11149546400,115300,115200,115400,115200,183
20230601,131500,11128445900,115200,115200,115300,115200,326
20230601,131400,11090863200,115200,115200,115300,115200,82
20230601,131300,11081412600,115200,115200,115300,115100,761
20230601,131200,10993693300,115100,115100,115300,115100,2710
20230601,131100,10681502800,115100,115100,115200,115100,249
20230601,131000,10652830900,115100,115100,115200,115100,186
20230601,130900,10631411000,115200,115100,115200,115100,147
20230601,130800,10614482400,115100,115100,115200,115100,45
20230601,130700,10609300500,115100,115100,115200,115100,339
20230601,130600,10570266200,115100,115100,115200,115100,226
20230601,130500,10544235600,115100,115200,115200,115100,252
20230601,130400,10515213700,115200,115200,115200,115100,159
20230601,130300,10496905300,115200,115300,115300,115100,1363
20230601,130200,10340002500,115200,115200,115300,115200,1300
20230601,130100,10190230900,115200,115200,115300,115200,380
20230601,130000,10146452200,115200,115300,115300,115200,252
20230601,125900,10117405100,115200,115200,115300,115200,73
20230601,125800,10108993500,115200,115300,115400,115200,336
20230601,125700,10070260400,115300,115300,115400,115300,712
20230601,125600,9988155800,115300,115300,115400,115300,121
20230601,125500,9974196300,115300,115500,115500,115300,2667
20230601,125400,9666362000,115600,115500,115600,115500,48
20230601,125300,9660815900,115500,115500,115600,115500,82
20230601,125200,9651341600,115500,115500,115600,115500,231
20230601,125100,9624641200,115500,115500,115600,115500,155
20230601,125000,9606726700,115500,115600,115600,115500,277
20230601,124900,9574711000,115600,115500,115600,115500,80
20230601,124800,9565466000,115500,115500,115600,115500,140
20230601,124700,9549289900,115500,115500,115600,115500,183
20230601,124600,9528138100,115500,115500,115600,115500,44
20230601,124500,9523055200,115500,115600,115600,115500,240
20230601,124400,9495313900,115500,115600,115600,115500,198
20230601,124300,9472442200,115600,115600,115600,115500,131
20230601,124200,9457304200,115600,115500,115600,115500,270
20230601,124100,9426094600,115500,115500,115600,115500,142
20230601,124000,9409685700,115500,115600,115600,115500,381
20230601,123900,9365662900,115600,115500,115600,115500,254
20230601,123800,9336303400,115500,115500,115600,115500,80
20230601,123700,9327060000,115500,115500,115600,115500,179
20230601,123600,9306370800,115500,115600,115700,115500,303
20230601,123500,9271345800,115600,115600,115700,115600,121
20230601,123400,9257354700,115700,115600,115700,115600,165
20230601,123300,9238266500,115600,115700,115700,115600,298
20230601,123200,9203807500,115600,115700,115700,115600,165
20230601,123100,9184720200,115600,115600,115700,115600,129
20230601,123000,9169801600,115700,115600,115700,115600,38
20230601,122900,9165406300,115600,115600,115700,115600,462
20230601,122800,9111961700,115600,115600,115700,115600,69
20230601,122700,9103981600,115600,115700,115700,115600,146
20230601,122600,9087092700,115600,115700,115700,115600,114
20230601,122500,9073907500,115700,115700,115700,115600,77
20230601,122400,9065003800,115700,115700,115800,115600,335
20230601,122300,9026247200,115800,115800,115800,115700,145
20230601,122200,9009467300,115800,115700,115800,115700,345
20230601,122100,8969533400,115700,115700,115800,115700,166
20230601,122000,8950324000,115700,115700,115800,115700,52
20230601,121900,8944306100,115700,115800,115800,115700,203
20230601,121800,8920803900,115700,115700,115800,115700,134
20230601,121700,8905290000,115700,115700,115800,115700,147
20230601,121600,8888270800,115700,115700,115800,115700,85
20230601,121500,8878433500,115700,115700,115800,115700,69
20230601,121400,8870446100,115800,115700,115800,115700,325
20230601,121300,8832825900,115700,115700,115800,115700,215
20230601,121200,8807945600,115700,115700,115800,115700,256
20230601,121100,8778309800,115800,115800,115800,115700,98
20230601,121000,8766963300,115800,115600,115800,115600,229
20230601,120900,8740472500,115500,115400,115700,115400,1929
20230601,120800,8517595800,115400,115400,115500,115400,81
20230601,120700,8508243400,115500,115500,115500,115400,197
20230601,120600,8485494100,115400,115400,115500,115400,94
20230601,120500,8474642800,115500,115500,115500,115400,52
20230601,120400,8468639600,115400,115500,115500,115400,231
20230601,120300,8441964800,115400,115400,115500,115400,120
20230601,120200,8428107500,115400,115400,115500,115400,177
20230601,120100,8407671800,115400,115500,115500,115400,50
20230601,120000,8401900700,115400,115500,115500,115400,37
20230601,115900,8397630000,115400,115400,115500,115400,491
20230601,115800,8340933700,115400,115400,115500,115400,99
20230601,115700,8329506100,115400,115500,115500,115400,183
20230601,115600,8308376600,115500,115500,115500,115400,111
20230601,115500,8295559500,115400,115400,115500,115400,154
20230601,115400,8277780600,115400,115500,115500,115400,158
20230601,115300,8259537300,115500,115400,115500,115400,78
20230601,115200,8250533000,115400,115400,115500,115400,251
20230601,115100,8221549300,115400,115400,115500,115400,85
20230601,115000,8211736900,115400,115400,115500,115400,105
20230601,114900,8199618600,115500,115400,115500,115400,203
20230601,114800,8176180000,115500,115400,115500,115400,126
20230601,114700,8161632800,115400,115400,115500,115400,221
20230601,114600,8136118200,115400,115400,115500,115400,29
20230601,114500,8132771200,115400,115400,115500,115400,97
20230601,114400,8121573700,115400,115500,115500,115400,441
20230601,114300,8070639800,115500,115500,115600,115500,947
20230601,114200,7961259100,115500,115500,115600,115500,213
20230601,114100,7936643300,115500,115500,115600,115500,44
20230601,114000,7931559600,115500,115500,115600,115500,123
20230601,113900,7917345900,115500,115500,115600,115500,149
20230601,113800,7900124600,115500,115500,115600,115500,104
20230601,113700,7888111900,115500,115600,115600,115500,354
20230601,113600,7847203500,115500,115500,115600,115500,323
20230601,113500,7809868200,115500,115600,115600,115500,101
20230601,113400,7798200500,115500,115500,115600,115500,149
20230601,113300,7780979200,115500,115500,115600,115500,118
20230601,113200,7767342900,115500,115500,115600,115500,160
20230601,113100,7748853000,115600,115500,115600,115500,50
20230601,113000,7743075400,115500,115500,115600,115500,69
20230601,112900,7735104000,115600,115600,115600,115500,168
20230601,112800,7715684300,115500,115500,115600,115500,148
20230601,112700,7698587300,115500,115500,115600,115500,208
20230601,112600,7674551800,115500,115500,115600,115500,588
20230601,112500,7606583700,115600,115500,115600,115500,116
20230601,112400,7593178700,115500,115500,115600,115500,278
20230601,112300,7561056900,115600,115600,115600,115500,106
20230601,112200,7548811000,115500,115500,115600,115500,57
20230601,112100,7542225900,115600,115500,115600,115500,217
20230601,112000,7517145300,115500,115600,115600,115500,121
20230601,111900,7503166600,115500,115600,115600,115500,127
20230601,111800,7488487100,115500,115500,115600,115500,148
20230601,111700,7471385100,115500,115500,115600,115500,37
20230601,111600,7467110600,115500,115600,115600,115500,773
20230601,111500,7377764700,115500,115500,115600,115500,65
20230601,111400,7370253800,115500,115600,115600,115500,405
20230601,111300,7323458300,115600,115500,115600,115500,120
20230601,111200,7309595700,115500,115500,115600,115500,157
20230601,111100,7291459800,115600,115600,115600,115500,146
20230601,111000,7274586000,115600,115500,115600,115500,247
20230601,110900,7246049500,115500,115500,115600,115500,957
20230601,110800,7135485100,115600,115600,115700,115600,1150
20230601,110700,7002543400,115600,115600,115700,115600,46
20230601,110600,6997223400,115600,115700,115700,115600,483
20230601,110500,6941350100,115700,115600,115700,115600,95
20230601,110400,6930367200,115600,115600,115700,115600,170
20230601,110300,6910704500,115600,115600,115700,115600,128
20230601,110200,6895905200,115600,115600,115700,115600,228
20230601,110100,6869531800,115600,115600,115700,115600,228
20230601,110000,6843163700,115600,115600,115700,115600,172
20230601,105900,6823279200,115600,115700,115800,115600,1100
20230601,105800,6696012400,115700,115700,115800,115700,54
20230601,105700,6689761600,115700,115700,115800,115700,115
20230601,105600,6676452900,115700,115700,115800,115700,204
20230601,105500,6652836500,115800,115700,115800,115700,107
20230601,105400,6640448800,115700,115700,115800,115700,170
20230601,105300,6620769900,115700,115800,115800,115700,64
20230601,105200,6613362200,115800,115700,115800,115700,62
20230601,105100,6606185800,115700,115700,115800,115700,224
20230601,105000,6580252600,115700,115800,115800,115700,51
20230601,104900,6574350900,115700,115800,115800,115700,722
20230601,104800,6490754000,115700,115800,115800,115700,64
20230601,104700,6483347000,115700,115700,115800,115700,290
20230601,104600,6449786200,115700,115700,115800,115700,166
20230601,104500,6430568400,115700,115700,115800,115700,79
20230601,104400,6421423300,115700,115800,115800,115700,235
20230601,104300,6394218000,115700,115700,115800,115700,35
20230601,104200,6390167200,115700,115800,115800,115700,156
20230601,104100,6372111600,115800,115800,115800,115700,177
20230601,104000,6351617000,115700,115800,115900,115700,306
20230601,103900,6316175100,115800,115800,115900,115700,483
20230601,103800,6260244700,115800,115700,115900,115700,390
20230601,103700,6215085100,115800,115800,115800,115700,112
20230601,103600,6202118300,115700,115800,115800,115700,358
20230601,103500,6160676300,115800,115700,115800,115700,86
20230601,103400,6150722000,115700,115700,115800,115600,359
20230601,103300,6109179700,115700,115700,115700,115600,167
20230601,103200,6089860000,115700,115700,115700,115600,163
20230601,103100,6071006900,115600,115600,115700,115600,282
20230601,103000,6038392500,115600,115700,115800,115600,293
20230601,102900,6004492900,115700,115700,115800,115700,180
20230601,102800,5983654100,115700,115800,115900,115700,341
20230601,102700,5944160700,115900,115900,116000,115800,1191
20230601,102600,5806125200,115900,116000,116100,115900,696
20230601,102500,5725390200,116000,116000,116000,115900,580
20230601,102400,5658112500,115900,116000,116000,115900,192
20230601,102300,5635847200,116000,115900,116000,115900,72
20230601,102200,5627499700,116000,116000,116000,115900,162
20230601,102100,5608709800,116000,115900,116000,115900,601
20230601,102000,5538996300,115900,115900,116000,115900,129
20230601,101900,5524044600,115900,115900,116000,115900,184
20230601,101800,5502708300,115900,115900,116000,115900,59
20230601,101700,5495869600,116000,115900,116000,115900,126
20230601,101600,5481260500,115900,115900,116000,115900,173
20230601,101500,5461197100,115900,116000,116000,115900,57
20230601,101400,5454589000,116000,115900,116000,115900,130
20230601,101300,5439509900,116000,115900,116000,115900,116
20230601,101200,5426059800,115900,115900,116000,115900,126
20230601,101100,5411452600,115900,115900,116000,115900,156
20230601,101000,5393359600,115900,115900,116000,115900,58
20230601,100900,5386636100,116000,116000,116000,115900,284
20230601,100800,5353704600,115900,116000,116000,115900,85
20230601,100700,5343852200,115900,115900,116000,115900,39
20230601,100600,5339330300,115900,116000,116000,115900,202
20230601,100500,5315903400,115900,116000,116000,115900,236
20230601,100400,5288528700,115900,115900,116000,115900,68
20230601,100300,5280646100,116000,115900,116000,115900,195
20230601,100200,5258033500,115900,116000,116000,115900,136
20230601,100100,5242259900,116000,116100,116100,116000,240
20230601,100000,5214404700,116100,116300,116300,116100,217
20230601,095900,5189192600,116300,116300,116300,116200,60
20230601,095800,5182218400,116300,116200,116300,116200,187
20230601,095700,5160475300,116200,116200,116300,116200,116
20230601,095600,5146990000,116200,116200,116300,116200,491
20230601,095500,5089895500,116300,116200,116300,116200,300
20230601,095400,5055021500,116300,116300,116300,116200,185
20230601,095300,5033508000,116300,116200,116300,116200,350
20230601,095200,4992807000,116200,116200,116300,116200,142
20230601,095100,4976297800,116200,116100,116300,116000,333
20230601,095000,4937614700,116000,115900,116100,115800,492
20230601,094900,4880533500,115800,115700,116100,115700,177
20230601,094800,4860028800,116000,115500,116000,115500,616
20230601,094700,4788780800,115500,115600,115600,115500,166
20230601,094600,4769597000,115500,115500,115600,115500,228
20230601,094500,4743252800,115500,115700,115700,115500,518
20230601,094400,4683358800,115700,115700,115700,115600,505
20230601,094300,4624939600,115700,116000,116000,115600,2138
20230601,094200,4377298400,116000,116000,116100,116000,307
20230601,094100,4341669800,116000,115900,116100,115900,279
20230601,094000,4309308200,116000,115900,116000,115800,372
20230601,093900,4266183400,115900,115900,115900,115800,912
20230601,093800,4160500000,115800,116100,116200,115800,3511
20230601,093700,3753202400,116100,116100,116200,116100,203
20230601,093600,3729615000,116200,116200,116200,116100,401
20230601,093500,3683042000,116100,116100,116200,116100,97
20230601,093400,3671774800,116100,116100,116200,116100,161
20230601,093300,3653079400,116200,116200,116300,116100,729
20230601,093200,3568362600,116200,116300,116300,116200,137
20230601,093100,3552430900,116300,116300,116300,116200,407
20230601,093000,3505098200,116200,116500,116500,116200,606
20230601,092900,3434551900,116500,116400,116600,116400,498
20230601,092800,3376535200,116500,116400,116500,116400,211
20230601,092700,3351959200,116500,116900,116900,116500,837
20230601,092600,3254213700,116900,116800,117000,116700,425
20230601,092500,3204546900,116700,116800,116800,116700,69
20230601,092400,3196492300,116800,116700,116800,116600,296
20230601,092300,3161943500,116700,116300,116700,116300,267
20230601,092200,3130849300,116300,116100,116500,116000,756
20230601,092100,3043038200,116100,115900,116100,115800,468
20230601,092000,2988784100,115900,115900,116000,115900,515
20230601,091900,2929070000,116000,116300,116300,116000,1318
20230601,091800,2776032800,116300,116700,116700,116300,1225
20230601,091700,2633389000,116600,116800,116800,116600,394
20230601,091600,2587426100,116700,116600,116800,116600,267
20230601,091500,2556251100,116600,116900,116900,116600,585
20230601,091400,2487978200,116900,117000,117100,116500,2107
20230601,091300,2242274300,117100,116600,117100,116500,757
20230601,091200,2153865900,116600,116500,116700,116500,373
20230601,091100,2110373100,116700,116800,117300,116600,1765
20230601,091000,1904162400,116700,117200,117200,116700,662
20230601,090900,1826805100,117400,116900,117500,116700,954
20230601,090800,1715223300,117000,117400,117500,116900,924
20230601,090700,1606931100,117400,117800,117800,117400,772
20230601,090600,1516206200,117900,117800,118000,117800,560
20230601,090500,1450194200,117800,118000,118200,117800,1177
20230601,090400,1311284800,118200,118000,118200,117900,2042
20230601,090300,1070244800,118000,118400,118400,117700,1870
20230601,090200,849481100,118500,118300,118700,118200,2498
20230601,090100,553589000,118300,117300,118500,117200,1826
20230601,090000,338567600,117300,116300,117400,116300,2906