KissMeData/199730/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,232100,1122738490,19610,19610,19610,19610,405
20230601,232000,1122738490,19610,19610,19610,19610,0
20230601,231900,1122738490,19610,19610,19610,19610,0
20230601,231800,1122738490,19610,19610,19610,19610,0
20230601,231700,1122738490,19610,19610,19610,19610,0
20230601,231600,1122738490,19610,19610,19610,19610,0
20230601,231500,1122738490,19610,19610,19610,19610,0
20230601,231400,1122738490,19610,19610,19610,19610,0
20230601,231300,1122738490,19610,19610,19610,19610,0
20230601,231200,1122738490,19610,19610,19610,19610,0
20230601,231100,1122738490,19610,19610,19610,19610,0
20230601,231000,1122738490,19610,19610,19610,19610,0
20230601,230900,1122738490,19610,19610,19610,19610,0
20230601,230800,1122738490,19610,19610,19610,19610,0
20230601,230700,1122738490,19610,19610,19610,19610,0
20230601,230600,1122738490,19610,19610,19610,19610,0
20230601,230500,1122738490,19610,19610,19610,19610,0
20230601,230400,1122738490,19610,19610,19610,19610,0
20230601,230300,1122738490,19610,19610,19610,19610,0
20230601,230200,1122738490,19610,19610,19610,19610,0
20230601,230100,1122738490,19610,19610,19610,19610,0
20230601,230000,1122738490,19610,19610,19610,19610,0
20230601,225900,1122738490,19610,19610,19610,19610,0
20230601,225800,1122738490,19610,19610,19610,19610,0
20230601,225700,1122738490,19610,19610,19610,19610,0
20230601,225600,1122738490,19610,19610,19610,19610,0
20230601,225500,1122738490,19610,19610,19610,19610,0
20230601,225400,1122738490,19610,19610,19610,19610,0
20230601,225300,1122738490,19610,19610,19610,19610,0
20230601,225200,1122738490,19610,19610,19610,19610,0
20230601,225100,1122738490,19610,19610,19610,19610,405
20230601,225000,1122738490,19610,19610,19610,19610,0
20230601,224900,1122738490,19610,19610,19610,19610,0
20230601,224800,1122738490,19610,19610,19610,19610,0
20230601,224700,1122738490,19610,19610,19610,19610,0
20230601,224600,1122738490,19610,19610,19610,19610,0
20230601,224500,1122738490,19610,19610,19610,19610,0
20230601,224400,1122738490,19610,19610,19610,19610,0
20230601,224300,1122738490,19610,19610,19610,19610,0
20230601,224200,1122738490,19610,19610,19610,19610,0
20230601,224100,1122738490,19610,19610,19610,19610,0
20230601,224000,1122738490,19610,19610,19610,19610,0
20230601,223900,1122738490,19610,19610,19610,19610,0
20230601,223800,1122738490,19610,19610,19610,19610,0
20230601,223700,1122738490,19610,19610,19610,19610,0
20230601,223600,1122738490,19610,19610,19610,19610,0
20230601,223500,1122738490,19610,19610,19610,19610,0
20230601,223400,1122738490,19610,19610,19610,19610,0
20230601,223300,1122738490,19610,19610,19610,19610,0
20230601,223200,1122738490,19610,19610,19610,19610,0
20230601,223100,1122738490,19610,19610,19610,19610,0
20230601,223000,1122738490,19610,19610,19610,19610,0
20230601,222900,1122738490,19610,19610,19610,19610,0
20230601,222800,1122738490,19610,19610,19610,19610,0
20230601,222700,1122738490,19610,19610,19610,19610,0
20230601,222600,1122738490,19610,19610,19610,19610,0
20230601,222500,1122738490,19610,19610,19610,19610,0
20230601,222400,1122738490,19610,19610,19610,19610,0
20230601,222300,1122738490,19610,19610,19610,19610,0
20230601,222200,1122738490,19610,19610,19610,19610,0
20230601,222100,1122738490,19610,19610,19610,19610,405
20230601,222000,1122738490,19610,19610,19610,19610,0
20230601,221900,1122738490,19610,19610,19610,19610,0
20230601,221800,1122738490,19610,19610,19610,19610,0
20230601,221700,1122738490,19610,19610,19610,19610,0
20230601,221600,1122738490,19610,19610,19610,19610,0
20230601,221500,1122738490,19610,19610,19610,19610,0
20230601,221400,1122738490,19610,19610,19610,19610,0
20230601,221300,1122738490,19610,19610,19610,19610,0
20230601,221200,1122738490,19610,19610,19610,19610,0
20230601,221100,1122738490,19610,19610,19610,19610,0
20230601,221000,1122738490,19610,19610,19610,19610,0
20230601,220900,1122738490,19610,19610,19610,19610,0
20230601,220800,1122738490,19610,19610,19610,19610,0
20230601,220700,1122738490,19610,19610,19610,19610,0
20230601,220600,1122738490,19610,19610,19610,19610,0
20230601,220500,1122738490,19610,19610,19610,19610,0
20230601,220400,1122738490,19610,19610,19610,19610,0
20230601,220300,1122738490,19610,19610,19610,19610,0
20230601,220200,1122738490,19610,19610,19610,19610,0
20230601,220100,1122738490,19610,19610,19610,19610,0
20230601,220000,1122738490,19610,19610,19610,19610,0
20230601,215900,1122738490,19610,19610,19610,19610,0
20230601,215800,1122738490,19610,19610,19610,19610,0
20230601,215700,1122738490,19610,19610,19610,19610,0
20230601,215600,1122738490,19610,19610,19610,19610,0
20230601,215500,1122738490,19610,19610,19610,19610,0
20230601,215400,1122738490,19610,19610,19610,19610,0
20230601,215300,1122738490,19610,19610,19610,19610,0
20230601,215200,1122738490,19610,19610,19610,19610,0
20230601,215100,1122738490,19610,19610,19610,19610,405
20230601,215000,1122738490,19610,19610,19610,19610,0
20230601,214900,1122738490,19610,19610,19610,19610,0
20230601,214800,1122738490,19610,19610,19610,19610,0
20230601,214700,1122738490,19610,19610,19610,19610,0
20230601,214600,1122738490,19610,19610,19610,19610,0
20230601,214500,1122738490,19610,19610,19610,19610,0
20230601,214400,1122738490,19610,19610,19610,19610,0
20230601,214300,1122738490,19610,19610,19610,19610,0
20230601,214200,1122738490,19610,19610,19610,19610,0
20230601,214100,1122738490,19610,19610,19610,19610,0
20230601,214000,1122738490,19610,19610,19610,19610,0
20230601,213900,1122738490,19610,19610,19610,19610,0
20230601,213800,1122738490,19610,19610,19610,19610,0
20230601,213700,1122738490,19610,19610,19610,19610,0
20230601,213600,1122738490,19610,19610,19610,19610,0
20230601,213500,1122738490,19610,19610,19610,19610,0
20230601,213400,1122738490,19610,19610,19610,19610,0
20230601,213300,1122738490,19610,19610,19610,19610,0
20230601,213200,1122738490,19610,19610,19610,19610,0
20230601,213100,1122738490,19610,19610,19610,19610,0
20230601,213000,1122738490,19610,19610,19610,19610,0
20230601,212900,1122738490,19610,19610,19610,19610,0
20230601,212800,1122738490,19610,19610,19610,19610,0
20230601,212700,1122738490,19610,19610,19610,19610,0
20230601,212600,1122738490,19610,19610,19610,19610,0
20230601,212500,1122738490,19610,19610,19610,19610,0
20230601,212400,1122738490,19610,19610,19610,19610,0
20230601,212300,1122738490,19610,19610,19610,19610,0
20230601,212200,1122738490,19610,19610,19610,19610,0
20230601,212100,1122738490,19610,19610,19610,19610,405
20230601,212000,1122738490,19610,19610,19610,19610,0
20230601,211900,1122738490,19610,19610,19610,19610,0
20230601,211800,1122738490,19610,19610,19610,19610,0
20230601,211700,1122738490,19610,19610,19610,19610,0
20230601,211600,1122738490,19610,19610,19610,19610,0
20230601,211500,1122738490,19610,19610,19610,19610,0
20230601,211400,1122738490,19610,19610,19610,19610,0
20230601,211300,1122738490,19610,19610,19610,19610,0
20230601,211200,1122738490,19610,19610,19610,19610,0
20230601,211100,1122738490,19610,19610,19610,19610,0
20230601,211000,1122738490,19610,19610,19610,19610,0
20230601,210900,1122738490,19610,19610,19610,19610,0
20230601,210800,1122738490,19610,19610,19610,19610,0
20230601,210700,1122738490,19610,19610,19610,19610,0
20230601,210600,1122738490,19610,19610,19610,19610,0
20230601,210500,1122738490,19610,19610,19610,19610,0
20230601,210400,1122738490,19610,19610,19610,19610,0
20230601,210300,1122738490,19610,19610,19610,19610,0
20230601,210200,1122738490,19610,19610,19610,19610,0
20230601,210100,1122738490,19610,19610,19610,19610,0
20230601,210000,1122738490,19610,19610,19610,19610,0
20230601,205900,1122738490,19610,19610,19610,19610,0
20230601,205800,1122738490,19610,19610,19610,19610,0
20230601,205700,1122738490,19610,19610,19610,19610,0
20230601,205600,1122738490,19610,19610,19610,19610,0
20230601,205500,1122738490,19610,19610,19610,19610,0
20230601,205400,1122738490,19610,19610,19610,19610,0
20230601,205300,1122738490,19610,19610,19610,19610,0
20230601,205200,1122738490,19610,19610,19610,19610,0
20230601,205100,1122738490,19610,19610,19610,19610,405
20230601,205000,1122738490,19610,19610,19610,19610,0
20230601,204900,1122738490,19610,19610,19610,19610,0
20230601,204800,1122738490,19610,19610,19610,19610,0
20230601,204700,1122738490,19610,19610,19610,19610,0
20230601,204600,1122738490,19610,19610,19610,19610,0
20230601,204500,1122738490,19610,19610,19610,19610,0
20230601,204400,1122738490,19610,19610,19610,19610,0
20230601,204300,1122738490,19610,19610,19610,19610,0
20230601,204200,1122738490,19610,19610,19610,19610,0
20230601,204100,1122738490,19610,19610,19610,19610,0
20230601,204000,1122738490,19610,19610,19610,19610,0
20230601,203900,1122738490,19610,19610,19610,19610,0
20230601,203800,1122738490,19610,19610,19610,19610,0
20230601,203700,1122738490,19610,19610,19610,19610,0
20230601,203600,1122738490,19610,19610,19610,19610,0
20230601,203500,1122738490,19610,19610,19610,19610,0
20230601,203400,1122738490,19610,19610,19610,19610,0
20230601,203300,1122738490,19610,19610,19610,19610,0
20230601,203200,1122738490,19610,19610,19610,19610,0
20230601,203100,1122738490,19610,19610,19610,19610,0
20230601,203000,1122738490,19610,19610,19610,19610,0
20230601,202900,1122738490,19610,19610,19610,19610,0
20230601,202800,1122738490,19610,19610,19610,19610,0
20230601,202700,1122738490,19610,19610,19610,19610,0
20230601,202600,1122738490,19610,19610,19610,19610,0
20230601,202500,1122738490,19610,19610,19610,19610,0
20230601,202400,1122738490,19610,19610,19610,19610,0
20230601,202300,1122738490,19610,19610,19610,19610,0
20230601,202200,1122738490,19610,19610,19610,19610,0
20230601,202100,1122738490,19610,19610,19610,19610,405
20230601,202000,1122738490,19610,19610,19610,19610,0
20230601,201900,1122738490,19610,19610,19610,19610,0
20230601,201800,1122738490,19610,19610,19610,19610,0
20230601,201700,1122738490,19610,19610,19610,19610,0
20230601,201600,1122738490,19610,19610,19610,19610,0
20230601,201500,1122738490,19610,19610,19610,19610,0
20230601,201400,1122738490,19610,19610,19610,19610,0
20230601,201300,1122738490,19610,19610,19610,19610,0
20230601,201200,1122738490,19610,19610,19610,19610,0
20230601,201100,1122738490,19610,19610,19610,19610,0
20230601,201000,1122738490,19610,19610,19610,19610,0
20230601,200900,1122738490,19610,19610,19610,19610,0
20230601,200800,1122738490,19610,19610,19610,19610,0
20230601,200700,1122738490,19610,19610,19610,19610,0
20230601,200600,1122738490,19610,19610,19610,19610,0
20230601,200500,1122738490,19610,19610,19610,19610,0
20230601,200400,1122738490,19610,19610,19610,19610,0
20230601,200300,1122738490,19610,19610,19610,19610,0
20230601,200200,1122738490,19610,19610,19610,19610,0
20230601,200100,1122738490,19610,19610,19610,19610,0
20230601,200000,1122738490,19610,19610,19610,19610,0
20230601,195900,1122738490,19610,19610,19610,19610,0
20230601,195800,1122738490,19610,19610,19610,19610,0
20230601,195700,1122738490,19610,19610,19610,19610,0
20230601,195600,1122738490,19610,19610,19610,19610,0
20230601,195500,1122738490,19610,19610,19610,19610,0
20230601,195400,1122738490,19610,19610,19610,19610,0
20230601,195300,1122738490,19610,19610,19610,19610,0
20230601,195200,1122738490,19610,19610,19610,19610,0
20230601,195100,1122738490,19610,19610,19610,19610,405
20230601,195000,1122738490,19610,19610,19610,19610,0
20230601,194900,1122738490,19610,19610,19610,19610,0
20230601,194800,1122738490,19610,19610,19610,19610,0
20230601,194700,1122738490,19610,19610,19610,19610,0
20230601,194600,1122738490,19610,19610,19610,19610,0
20230601,194500,1122738490,19610,19610,19610,19610,0
20230601,194400,1122738490,19610,19610,19610,19610,0
20230601,194300,1122738490,19610,19610,19610,19610,0
20230601,194200,1122738490,19610,19610,19610,19610,0
20230601,194100,1122738490,19610,19610,19610,19610,0
20230601,194000,1122738490,19610,19610,19610,19610,0
20230601,193900,1122738490,19610,19610,19610,19610,0
20230601,193800,1122738490,19610,19610,19610,19610,0
20230601,193700,1122738490,19610,19610,19610,19610,0
20230601,193600,1122738490,19610,19610,19610,19610,0
20230601,193500,1122738490,19610,19610,19610,19610,0
20230601,193400,1122738490,19610,19610,19610,19610,0
20230601,193300,1122738490,19610,19610,19610,19610,0
20230601,193200,1122738490,19610,19610,19610,19610,0
20230601,193100,1122738490,19610,19610,19610,19610,0
20230601,193000,1122738490,19610,19610,19610,19610,0
20230601,192900,1122738490,19610,19610,19610,19610,0
20230601,192800,1122738490,19610,19610,19610,19610,0
20230601,192700,1122738490,19610,19610,19610,19610,0
20230601,192600,1122738490,19610,19610,19610,19610,0
20230601,192500,1122738490,19610,19610,19610,19610,0
20230601,192400,1122738490,19610,19610,19610,19610,0
20230601,192300,1122738490,19610,19610,19610,19610,0
20230601,192200,1122738490,19610,19610,19610,19610,0
20230601,192100,1122738490,19610,19610,19610,19610,405
20230601,192000,1122738490,19610,19610,19610,19610,0
20230601,191900,1122738490,19610,19610,19610,19610,0
20230601,191800,1122738490,19610,19610,19610,19610,0
20230601,191700,1122738490,19610,19610,19610,19610,0
20230601,191600,1122738490,19610,19610,19610,19610,0
20230601,191500,1122738490,19610,19610,19610,19610,0
20230601,191400,1122738490,19610,19610,19610,19610,0
20230601,191300,1122738490,19610,19610,19610,19610,0
20230601,191200,1122738490,19610,19610,19610,19610,0
20230601,191100,1122738490,19610,19610,19610,19610,0
20230601,191000,1122738490,19610,19610,19610,19610,0
20230601,190900,1122738490,19610,19610,19610,19610,0
20230601,190800,1122738490,19610,19610,19610,19610,0
20230601,190700,1122738490,19610,19610,19610,19610,0
20230601,190600,1122738490,19610,19610,19610,19610,0
20230601,190500,1122738490,19610,19610,19610,19610,0
20230601,190400,1122738490,19610,19610,19610,19610,0
20230601,190300,1122738490,19610,19610,19610,19610,0
20230601,190200,1122738490,19610,19610,19610,19610,0
20230601,190100,1122738490,19610,19610,19610,19610,0
20230601,190000,1122738490,19610,19610,19610,19610,0
20230601,185900,1122738490,19610,19610,19610,19610,0
20230601,185800,1122738490,19610,19610,19610,19610,0
20230601,185700,1122738490,19610,19610,19610,19610,0
20230601,185600,1122738490,19610,19610,19610,19610,0
20230601,185500,1122738490,19610,19610,19610,19610,0
20230601,185400,1122738490,19610,19610,19610,19610,0
20230601,185300,1122738490,19610,19610,19610,19610,0
20230601,185200,1122738490,19610,19610,19610,19610,0
20230601,185100,1122738490,19610,19610,19610,19610,405
20230601,185000,1122738490,19610,19610,19610,19610,0
20230601,184900,1122738490,19610,19610,19610,19610,0
20230601,184800,1122738490,19610,19610,19610,19610,0
20230601,184700,1122738490,19610,19610,19610,19610,0
20230601,184600,1122738490,19610,19610,19610,19610,0
20230601,184500,1122738490,19610,19610,19610,19610,0
20230601,184400,1122738490,19610,19610,19610,19610,0
20230601,184300,1122738490,19610,19610,19610,19610,0
20230601,184200,1122738490,19610,19610,19610,19610,0
20230601,184100,1122738490,19610,19610,19610,19610,0
20230601,184000,1122738490,19610,19610,19610,19610,0
20230601,183900,1122738490,19610,19610,19610,19610,0
20230601,183800,1122738490,19610,19610,19610,19610,0
20230601,183700,1122738490,19610,19610,19610,19610,0
20230601,183600,1122738490,19610,19610,19610,19610,0
20230601,183500,1122738490,19610,19610,19610,19610,0
20230601,183400,1122738490,19610,19610,19610,19610,0
20230601,183300,1122738490,19610,19610,19610,19610,0
20230601,183200,1122738490,19610,19610,19610,19610,0
20230601,183100,1122738490,19610,19610,19610,19610,0
20230601,183000,1122738490,19610,19610,19610,19610,0
20230601,182900,1122738490,19610,19610,19610,19610,0
20230601,182800,1122738490,19610,19610,19610,19610,0
20230601,182700,1122738490,19610,19610,19610,19610,0
20230601,182600,1122738490,19610,19610,19610,19610,0
20230601,182500,1122738490,19610,19610,19610,19610,0
20230601,182400,1122738490,19610,19610,19610,19610,0
20230601,182300,1122738490,19610,19610,19610,19610,0
20230601,182200,1122738490,19610,19610,19610,19610,0
20230601,182100,1122738490,19610,19610,19610,19610,405
20230601,182000,1122738490,19610,19610,19610,19610,0
20230601,181900,1122738490,19610,19610,19610,19610,0
20230601,181800,1122738490,19610,19610,19610,19610,0
20230601,181700,1122738490,19610,19610,19610,19610,0
20230601,181600,1122738490,19610,19610,19610,19610,0
20230601,181500,1122738490,19610,19610,19610,19610,0
20230601,181400,1122738490,19610,19610,19610,19610,0
20230601,181300,1122738490,19610,19610,19610,19610,0
20230601,181200,1122738490,19610,19610,19610,19610,0
20230601,181100,1122738490,19610,19610,19610,19610,0
20230601,181000,1122738490,19610,19610,19610,19610,0
20230601,180900,1122738490,19610,19610,19610,19610,0
20230601,180800,1122738490,19610,19610,19610,19610,0
20230601,180700,1122738490,19610,19610,19610,19610,0
20230601,180600,1122738490,19610,19610,19610,19610,0
20230601,180500,1122738490,19610,19610,19610,19610,0
20230601,180400,1122738490,19610,19610,19610,19610,0
20230601,180300,1122738490,19610,19610,19610,19610,0
20230601,180200,1122738490,19610,19610,19610,19610,0
20230601,180100,1122738490,19610,19610,19610,19610,0
20230601,180000,1122738490,19610,19610,19610,19610,0
20230601,175900,1122738490,19610,19610,19610,19610,0
20230601,175800,1122738490,19610,19610,19610,19610,0
20230601,175700,1122738490,19610,19610,19610,19610,0
20230601,175600,1122738490,19610,19610,19610,19610,0
20230601,175500,1122738490,19610,19610,19610,19610,0
20230601,175400,1122738490,19610,19610,19610,19610,0
20230601,175300,1122738490,19610,19610,19610,19610,0
20230601,175200,1122738490,19610,19610,19610,19610,0
20230601,175100,1122738490,19610,19610,19610,19610,405
20230601,175000,1122738490,19610,19610,19610,19610,0
20230601,174900,1122738490,19610,19610,19610,19610,0
20230601,174800,1122738490,19610,19610,19610,19610,0
20230601,174700,1122738490,19610,19610,19610,19610,0
20230601,174600,1122738490,19610,19610,19610,19610,0
20230601,174500,1122738490,19610,19610,19610,19610,0
20230601,174400,1122738490,19610,19610,19610,19610,0
20230601,174300,1122738490,19610,19610,19610,19610,0
20230601,174200,1122738490,19610,19610,19610,19610,0
20230601,174100,1122738490,19610,19610,19610,19610,0
20230601,174000,1122738490,19610,19610,19610,19610,0
20230601,173900,1122738490,19610,19610,19610,19610,0
20230601,173800,1122738490,19610,19610,19610,19610,0
20230601,173700,1122738490,19610,19610,19610,19610,0
20230601,173600,1122738490,19610,19610,19610,19610,0
20230601,173500,1122738490,19610,19610,19610,19610,0
20230601,173400,1122738490,19610,19610,19610,19610,0
20230601,173300,1122738490,19610,19610,19610,19610,0
20230601,173200,1122738490,19610,19610,19610,19610,0
20230601,173100,1122738490,19610,19610,19610,19610,0
20230601,173000,1122738490,19610,19610,19610,19610,0
20230601,172900,1122738490,19610,19610,19610,19610,0
20230601,172800,1122738490,19610,19610,19610,19610,0
20230601,172700,1122738490,19610,19610,19610,19610,0
20230601,172600,1122738490,19610,19610,19610,19610,0
20230601,172500,1122738490,19610,19610,19610,19610,0
20230601,172400,1122738490,19610,19610,19610,19610,0
20230601,172300,1122738490,19610,19610,19610,19610,0
20230601,172200,1122738490,19610,19610,19610,19610,0
20230601,172100,1122738490,19610,19610,19610,19610,405
20230601,172000,1122738490,19610,19610,19610,19610,0
20230601,171900,1122738490,19610,19610,19610,19610,0
20230601,171800,1122738490,19610,19610,19610,19610,0
20230601,171700,1122738490,19610,19610,19610,19610,0
20230601,171600,1122738490,19610,19610,19610,19610,0
20230601,171500,1122738490,19610,19610,19610,19610,0
20230601,171400,1122738490,19610,19610,19610,19610,0
20230601,171300,1122738490,19610,19610,19610,19610,0
20230601,171200,1122738490,19610,19610,19610,19610,0
20230601,171100,1122738490,19610,19610,19610,19610,0
20230601,171000,1122738490,19610,19610,19610,19610,0
20230601,170900,1122738490,19610,19610,19610,19610,0
20230601,170800,1122738490,19610,19610,19610,19610,0
20230601,170700,1122738490,19610,19610,19610,19610,0
20230601,170600,1122738490,19610,19610,19610,19610,0
20230601,170500,1122738490,19610,19610,19610,19610,0
20230601,170400,1122738490,19610,19610,19610,19610,0
20230601,170300,1122738490,19610,19610,19610,19610,0
20230601,170200,1122738490,19610,19610,19610,19610,0
20230601,170100,1122738490,19610,19610,19610,19610,0
20230601,170000,1122738490,19610,19610,19610,19610,0
20230601,165900,1122738490,19610,19610,19610,19610,0
20230601,165800,1122738490,19610,19610,19610,19610,0
20230601,165700,1122738490,19610,19610,19610,19610,0
20230601,165600,1122738490,19610,19610,19610,19610,0
20230601,165500,1122738490,19610,19610,19610,19610,0
20230601,165400,1122738490,19610,19610,19610,19610,0
20230601,165300,1122738490,19610,19610,19610,19610,0
20230601,165200,1122738490,19610,19610,19610,19610,0
20230601,165100,1122738490,19610,19610,19610,19610,405
20230601,165000,1122738490,19610,19610,19610,19610,0
20230601,164900,1122738490,19610,19610,19610,19610,0
20230601,164800,1122738490,19610,19610,19610,19610,0
20230601,164700,1122738490,19610,19610,19610,19610,0
20230601,164600,1122738490,19610,19610,19610,19610,0
20230601,164500,1122738490,19610,19610,19610,19610,0
20230601,164400,1122738490,19610,19610,19610,19610,0
20230601,164300,1122738490,19610,19610,19610,19610,0
20230601,164200,1122738490,19610,19610,19610,19610,0
20230601,164100,1122738490,19610,19610,19610,19610,0
20230601,164000,1122738490,19610,19610,19610,19610,0
20230601,163900,1122738490,19610,19610,19610,19610,0
20230601,163800,1122738490,19610,19610,19610,19610,0
20230601,163700,1122738490,19610,19610,19610,19610,0
20230601,163600,1122738490,19610,19610,19610,19610,0
20230601,163500,1122738490,19610,19610,19610,19610,0
20230601,163400,1122738490,19610,19610,19610,19610,0
20230601,163300,1122738490,19610,19610,19610,19610,0
20230601,163200,1122738490,19610,19610,19610,19610,0
20230601,163100,1122738490,19610,19610,19610,19610,0
20230601,163000,1122738490,19610,19610,19610,19610,0
20230601,162900,1122738490,19610,19610,19610,19610,0
20230601,162800,1122738490,19610,19610,19610,19610,0
20230601,162700,1122738490,19610,19610,19610,19610,0
20230601,162600,1122738490,19610,19610,19610,19610,0
20230601,162500,1122738490,19610,19610,19610,19610,0
20230601,162400,1122738490,19610,19610,19610,19610,0
20230601,162300,1122738490,19610,19610,19610,19610,0
20230601,162200,1122738490,19610,19610,19610,19610,0
20230601,162100,1122738490,19610,19610,19610,19610,405
20230601,162000,1122738490,19610,19610,19610,19610,0
20230601,161900,1122738490,19610,19610,19610,19610,0
20230601,161800,1122738490,19610,19610,19610,19610,0
20230601,161700,1122738490,19610,19610,19610,19610,0
20230601,161600,1122738490,19610,19610,19610,19610,0
20230601,161500,1122738490,19610,19610,19610,19610,0
20230601,161400,1122738490,19610,19610,19610,19610,0
20230601,161300,1122738490,19610,19610,19610,19610,0
20230601,161200,1122738490,19610,19610,19610,19610,0
20230601,161100,1122738490,19610,19610,19610,19610,0
20230601,161000,1122738490,19610,19610,19610,19610,0
20230601,160900,1122738490,19610,19610,19610,19610,0
20230601,160800,1122738490,19610,19610,19610,19610,0
20230601,160700,1122738490,19610,19610,19610,19610,0
20230601,160600,1122738490,19610,19610,19610,19610,0
20230601,160500,1122738490,19610,19610,19610,19610,0
20230601,160400,1122738490,19610,19610,19610,19610,0
20230601,160300,1122738490,19610,19610,19610,19610,0
20230601,160200,1122738490,19610,19610,19610,19610,0
20230601,160100,1122738490,19610,19610,19610,19610,0
20230601,160000,1122738490,19610,19610,19610,19610,0
20230601,155900,1122738490,19610,19610,19610,19610,0
20230601,155800,1122738490,19610,19610,19610,19610,0
20230601,155700,1122738490,19610,19610,19610,19610,0
20230601,155600,1122738490,19610,19610,19610,19610,0
20230601,155500,1122738490,19610,19610,19610,19610,0
20230601,155400,1122738490,19610,19610,19610,19610,0
20230601,155300,1122738490,19610,19610,19610,19610,0
20230601,155200,1122738490,19610,19610,19610,19610,0
20230601,155100,1122738490,19610,19610,19610,19610,405
20230601,155000,1122738490,19610,19610,19610,19610,0
20230601,154900,1122738490,19610,19610,19610,19610,0
20230601,154800,1122738490,19610,19610,19610,19610,0
20230601,154700,1122738490,19610,19610,19610,19610,0
20230601,154600,1122738490,19610,19610,19610,19610,0
20230601,154500,1122738490,19610,19610,19610,19610,0
20230601,154400,1122738490,19610,19610,19610,19610,0
20230601,154300,1122738490,19610,19610,19610,19610,0
20230601,154200,1122738490,19610,19610,19610,19610,0
20230601,154100,1122738490,19610,19610,19610,19610,0
20230601,154000,1122738490,19610,19610,19610,19610,0
20230601,153900,1122738490,19610,19610,19610,19610,0
20230601,153800,1122738490,19610,19610,19610,19610,0
20230601,153700,1122738490,19610,19610,19610,19610,0
20230601,153600,1122738490,19610,19610,19610,19610,0
20230601,153500,1122738490,19610,19610,19610,19610,0
20230601,153400,1122738490,19610,19610,19610,19610,0
20230601,153300,1122738490,19610,19610,19610,19610,0
20230601,153200,1122738490,19610,19610,19610,19610,0
20230601,153100,1122738490,19610,19610,19610,19610,0
20230601,153000,1122738490,19610,19610,19610,19610,405
20230601,152900,1114796440,19610,19610,19610,19610,0
20230601,152800,1114796440,19610,19610,19610,19610,0
20230601,152700,1114796440,19610,19610,19610,19610,0
20230601,152600,1114796440,19610,19610,19610,19610,0
20230601,152500,1114796440,19610,19610,19610,19610,0
20230601,152400,1114796440,19610,19610,19610,19610,0
20230601,152300,1114796440,19610,19610,19610,19610,0
20230601,152200,1114796440,19610,19610,19610,19610,0
20230601,152100,1114796440,19610,19610,19610,19610,0
20230601,152000,1114796440,19610,19610,19610,19610,0
20230601,151900,1114796440,19610,19610,19610,19610,1
20230601,151800,1114776830,19600,19600,19600,19600,436
20230601,151700,1106231230,19600,19600,19600,19600,0
20230601,151600,1106231230,19600,19600,19610,19600,91
20230601,151500,1104447620,19600,19600,19600,19600,100
20230601,151400,1102487620,19590,19560,19590,19560,31
20230601,151300,1101881230,19600,19600,19600,19600,7
20230601,151200,1101744030,19590,19590,19590,19590,51
20230601,151100,1100744940,19550,19590,19590,19540,34
20230601,151000,1100079580,19590,19610,19610,19590,379
20230601,150900,1092654070,19600,19610,19610,19600,11
20230601,150800,1092438460,19600,19590,19600,19590,200
20230601,150700,1088519760,19580,19570,19580,19570,161
20230601,150600,1085367850,19570,19550,19570,19550,26
20230601,150500,1084859410,19570,19570,19570,19570,0
20230601,150400,1084859410,19570,19570,19570,19570,0
20230601,150300,1084859410,19570,19570,19570,19570,1
20230601,150200,1084839840,19540,19540,19540,19540,8
20230601,150100,1084683520,19540,19540,19540,19540,0
20230601,150000,1084683520,19540,19570,19580,19540,577
20230601,145900,1073403280,19560,19560,19560,19560,47
20230601,145800,1072483960,19560,19560,19560,19560,63
20230601,145700,1071251680,19560,19560,19560,19560,53
20230601,145600,1070215000,19560,19560,19560,19560,0
20230601,145500,1070215000,19560,19560,19560,19560,2
20230601,145400,1070175880,19580,19580,19580,19580,2
20230601,145300,1070136720,19560,19560,19560,19560,21
20230601,145200,1069725960,19580,19580,19580,19580,0
20230601,145100,1069725960,19580,19570,19580,19570,90
20230601,145000,1067964120,19570,19570,19570,19570,0
20230601,144900,1067964120,19570,19570,19570,19570,0
20230601,144800,1067964120,19570,19570,19570,19570,0
20230601,144700,1067964120,19570,19570,19570,19570,11
20230601,144600,1067748850,19570,19570,19570,19570,4
20230601,144500,1067670570,19570,19560,19570,19560,257
20230601,144400,1062643640,19570,19570,19570,19570,2
20230601,144300,1062604500,19570,19570,19570,19570,1
20230601,144200,1062584930,19560,19560,19560,19560,1
20230601,144100,1062565370,19580,19560,19580,19560,168
20230601,144000,1059279140,19560,19560,19560,19560,0
20230601,143900,1059279140,19560,19560,19560,19560,0
20230601,143800,1059279140,19560,19560,19560,19560,7
20230601,143700,1059142220,19560,19560,19560,19560,6
20230601,143600,1059024860,19560,19560,19560,19560,3
20230601,143500,1058966180,19560,19550,19560,19550,93
20230601,143400,1057147990,19550,19550,19550,19550,1
20230601,143300,1057128440,19530,19530,19530,19530,20
20230601,143200,1056737840,19560,19560,19560,19560,0
20230601,143100,1056737840,19560,19560,19560,19560,0
20230601,143000,1056737840,19560,19530,19560,19530,17
20230601,142900,1056405800,19530,19530,19530,19530,6
20230601,142800,1056288620,19530,19530,19530,19530,0
20230601,142700,1056288620,19530,19530,19530,19530,0
20230601,142600,1056288620,19530,19560,19560,19530,79
20230601,142500,1054745690,19560,19560,19560,19560,1
20230601,142400,1054726130,19560,19560,19560,19560,2
20230601,142300,1054687010,19560,19490,19560,19490,297
20230601,142200,1048894730,19490,19490,19490,19490,24
20230601,142100,1048426970,19430,19490,19490,19430,6
20230601,142000,1048310330,19480,19460,19480,19450,227
20230601,141900,1043890010,19470,19460,19470,19460,180
20230601,141800,1040387150,19470,19470,19470,19470,1
20230601,141700,1040367680,19460,19460,19460,19460,28
20230601,141600,1039822800,19460,19460,19460,19460,1
20230601,141500,1039803340,19450,19450,19450,19450,0
20230601,141400,1039803340,19450,19450,19450,19450,51
20230601,141300,1038811390,19460,19460,19460,19460,1
20230601,141200,1038791930,19460,19460,19460,19460,0
20230601,141100,1038791930,19460,19460,19460,19460,55
20230601,141000,1037721630,19460,19460,19460,19460,81
20230601,140900,1036145370,19460,19460,19460,19460,0
20230601,140800,1036145370,19460,19420,19460,19420,11
20230601,140700,1035931710,19460,19460,19460,19460,0
20230601,140600,1035931710,19460,19460,19460,19460,0
20230601,140500,1035931710,19460,19460,19460,19460,0
20230601,140400,1035931710,19460,19460,19460,19460,0
20230601,140300,1035931710,19460,19460,19460,19460,0
20230601,140200,1035931710,19460,19460,19460,19460,20
20230601,140100,1035542510,19460,19460,19460,19460,0
20230601,140000,1035542510,19460,19460,19460,19460,0
20230601,135900,1035542510,19460,19460,19460,19460,1
20230601,135800,1035523050,19450,19460,19460,19450,53
20230601,135700,1034491680,19460,19460,19460,19460,0
20230601,135600,1034491680,19460,19400,19460,19400,98
20230601,135500,1032585620,19450,19450,19450,19450,0
20230601,135400,1032585620,19450,19450,19450,19450,0
20230601,135300,1032585620,19450,19450,19450,19450,0
20230601,135200,1032585620,19450,19450,19450,19450,5
20230601,135100,1032488370,19450,19450,19450,19450,14
20230601,135000,1032216070,19420,19410,19420,19410,42
20230601,134900,1031400450,19390,19400,19400,19390,9
20230601,134800,1031225920,19410,19410,19410,19410,1
20230601,134700,1031206510,19410,19410,19410,19410,0
20230601,134600,1031206510,19410,19410,19410,19410,0
20230601,134500,1031206510,19410,19410,19410,19410,32
20230601,134400,1030585390,19410,19410,19410,19410,1
20230601,134300,1030565980,19450,19450,19450,19450,0
20230601,134200,1030565980,19450,19450,19450,19450,0
20230601,134100,1030565980,19450,19450,19450,19450,0
20230601,134000,1030565980,19450,19450,19450,19450,1
20230601,133900,1030546530,19390,19390,19390,19390,82
20230601,133800,1028956550,19360,19360,19360,19360,0
20230601,133700,1028956550,19360,19360,19360,19360,0
20230601,133600,1028956550,19360,19360,19360,19360,0
20230601,133500,1028956550,19360,19360,19360,19360,0
20230601,133400,1028956550,19360,19360,19360,19360,0
20230601,133300,1028956550,19360,19360,19360,19360,0
20230601,133200,1028956550,19360,19360,19360,19360,0
20230601,133100,1028956550,19360,19360,19360,19360,39
20230601,133000,1028201510,19360,19360,19360,19360,0
20230601,132900,1028201510,19360,19360,19360,19360,0
20230601,132800,1028201510,19360,19360,19360,19360,30
20230601,132700,1027620710,19360,19360,19360,19360,136
20230601,132600,1024987750,19370,19410,19410,19370,498
20230601,132500,1015339150,19420,19420,19420,19420,2
20230601,132400,1015300310,19430,19430,19430,19430,0
20230601,132300,1015300310,19430,19430,19430,19430,2
20230601,132200,1015261450,19440,19440,19440,19440,0
20230601,132100,1015261450,19440,19440,19440,19440,0
20230601,132000,1015261450,19440,19440,19440,19440,4
20230601,131900,1015183690,19450,19450,19450,19450,0
20230601,131800,1015183690,19450,19450,19450,19450,5
20230601,131700,1015086440,19450,19450,19450,19450,0
20230601,131600,1015086440,19450,19450,19450,19450,0
20230601,131500,1015086440,19450,19450,19450,19450,25
20230601,131400,1014600190,19450,19450,19450,19450,0
20230601,131300,1014600190,19450,19460,19460,19450,32
20230601,131200,1013977780,19460,19460,19460,19460,1
20230601,131100,1013958320,19450,19450,19450,19450,0
20230601,131000,1013958320,19450,19450,19450,19450,2
20230601,130900,1013919420,19450,19450,19450,19450,0
20230601,130800,1013919420,19450,19450,19450,19450,0
20230601,130700,1013919420,19450,19450,19450,19450,45
20230601,130600,1013044170,19460,19460,19460,19460,1
20230601,130500,1013024710,19450,19380,19450,19380,37
20230601,130400,1012307510,19380,19380,19380,19380,142
20230601,130300,1009555550,19370,19440,19440,19370,623
20230601,130200,997456330,19430,19430,19430,19430,0
20230601,130100,997456330,19430,19430,19430,19430,0
20230601,130000,997456330,19430,19440,19440,19430,451
20230601,125900,988691980,19430,19430,19430,19430,10
20230601,125800,988497680,19430,19430,19430,19430,200
20230601,125700,984611680,19430,19460,19460,19430,972
20230601,125600,965721670,19440,19440,19440,19440,0
20230601,125500,965721670,19440,19440,19440,19440,0
20230601,125400,965721670,19440,19440,19440,19440,1
20230601,125300,965702230,19460,19440,19460,19440,105
20230601,125200,963660930,19470,19470,19470,19470,0
20230601,125100,963660930,19470,19470,19470,19470,1
20230601,125000,963641460,19480,19480,19480,19480,0
20230601,124900,963641460,19480,19480,19480,19480,0
20230601,124800,963641460,19480,19480,19480,19480,0
20230601,124700,963641460,19480,19440,19480,19440,170
20230601,124600,960335860,19430,19440,19440,19430,108
20230601,124500,958237340,19440,19440,19440,19440,106
20230601,124400,956176700,19440,19470,19470,19440,111
20230601,124300,954018260,19480,19480,19480,19480,0
20230601,124200,954018260,19480,19460,19480,19460,12
20230601,124100,953784720,19460,19460,19460,19460,0
20230601,124000,953784720,19460,19460,19460,19460,0
20230601,123900,953784720,19460,19460,19460,19460,0
20230601,123800,953784720,19460,19460,19460,19460,7
20230601,123700,953648500,19460,19450,19460,19450,13
20230601,123600,953395620,19450,19450,19450,19450,15
20230601,123500,953103870,19450,19450,19450,19450,51
20230601,123400,952111920,19460,19460,19460,19460,0
20230601,123300,952111920,19460,19460,19460,19460,300
20230601,123200,946273920,19460,19460,19460,19460,0
20230601,123100,946273920,19460,19460,19460,19460,24
20230601,123000,945806880,19460,19480,19480,19460,150
20230601,122900,942886820,19480,19480,19480,19480,0
20230601,122800,942886820,19480,19480,19480,19480,10
20230601,122700,942692020,19490,19490,19490,19490,0
20230601,122600,942692020,19490,19490,19490,19490,18
20230601,122500,942341200,19490,19490,19490,19490,12
20230601,122400,942107320,19490,19500,19500,19490,202
20230601,122300,938168440,19490,19490,19490,19490,25
20230601,122200,937681190,19500,19500,19500,19500,0
20230601,122100,937681190,19500,19500,19500,19500,0
20230601,122000,937681190,19500,19480,19500,19480,93
20230601,121900,935868590,19480,19490,19490,19480,11
20230601,121800,935654250,19490,19490,19490,19490,49
20230601,121700,934699240,19490,19490,19490,19490,0
20230601,121600,934699240,19490,19520,19520,19490,470
20230601,121500,925529830,19520,19520,19520,19520,124
20230601,121400,923109350,19520,19520,19520,19520,17
20230601,121300,922777510,19520,19520,19520,19520,8
20230601,121200,922621350,19530,19530,19530,19530,37
20230601,121100,921898740,19540,19560,19560,19540,115
20230601,121000,919649940,19560,19560,19560,19560,0
20230601,120900,919649940,19560,19560,19560,19560,5
20230601,120800,919552140,19560,19560,19560,19560,0
20230601,120700,919552140,19560,19560,19560,19560,10
20230601,120600,919356540,19560,19560,19560,19560,13
20230601,120500,919102260,19560,19560,19560,19560,0
20230601,120400,919102260,19560,19560,19560,19560,82
20230601,120300,917498340,19560,19560,19560,19560,20
20230601,120200,917107140,19560,19560,19560,19560,50
20230601,120100,916129140,19560,19560,19560,19560,6
20230601,120000,916011780,19560,19560,19560,19560,3
20230601,115900,915953100,19560,19570,19570,19560,104
20230601,115800,913918280,19570,19570,19570,19570,0
20230601,115700,913918280,19570,19570,19570,19570,42
20230601,115600,913096340,19570,19570,19570,19570,47
20230601,115500,912176550,19570,19570,19570,19570,0
20230601,115400,912176550,19570,19570,19570,19570,0
20230601,115300,912176550,19570,19570,19570,19570,7
20230601,115200,912039560,19570,19570,19570,19570,0
20230601,115100,912039560,19570,19570,19570,19570,0
20230601,115000,912039560,19570,19570,19570,19570,0
20230601,114900,912039560,19570,19570,19570,19570,0
20230601,114800,912039560,19570,19630,19630,19570,232
20230601,114700,907498650,19630,19630,19630,19630,1
20230601,114600,907479020,19580,19590,19590,19580,126
20230601,114500,905011760,19580,19580,19580,19580,0
20230601,114400,905011760,19580,19580,19580,19580,75
20230601,114300,903543260,19580,19580,19580,19580,0
20230601,114200,903543260,19580,19580,19580,19580,75
20230601,114100,902074760,19580,19580,19580,19580,3
20230601,114000,902016020,19580,19580,19580,19580,71
20230601,113900,900625840,19610,19610,19610,19610,75
20230601,113800,899155090,19580,19580,19580,19580,0
20230601,113700,899155090,19580,19580,19580,19580,3
20230601,113600,899096350,19580,19610,19610,19580,1000
20230601,113500,879505450,19640,19640,19640,19640,0
20230601,113400,879505450,19640,19640,19650,19640,364
20230601,113300,872353230,19610,19610,19610,19610,100
20230601,113200,870392230,19610,19610,19610,19610,10
20230601,113100,870196130,19610,19610,19610,19610,0
20230601,113000,870196130,19610,19630,19650,19610,77
20230601,112900,868684680,19640,19640,19640,19640,1
20230601,112800,868665040,19640,19640,19640,19640,4
20230601,112700,868586480,19640,19620,19640,19610,149
20230601,112600,865663690,19620,19620,19620,19620,0
20230601,112500,865663690,19620,19620,19620,19620,10
20230601,112400,865467490,19650,19650,19650,19650,5
20230601,112300,865369240,19680,19680,19680,19680,4
20230601,112200,865290520,19680,19680,19680,19680,0
20230601,112100,865290520,19680,19600,19680,19600,106
20230601,112000,863204840,19580,19570,19580,19570,26
20230601,111900,862695770,19580,19580,19580,19580,68
20230601,111800,861364330,19580,19580,19580,19580,1
20230601,111700,861344750,19580,19580,19580,19580,0
20230601,111600,861344750,19580,19580,19580,19580,18
20230601,111500,860992310,19590,19590,19590,19590,692
20230601,111400,847436030,19590,19650,19650,19590,320
20230601,111300,841158860,19690,19690,19690,19690,3
20230601,111200,841099790,19660,19650,19660,19650,2
20230601,111100,841060480,19610,19610,19610,19610,0
20230601,111000,841060480,19610,19620,19620,19610,50
20230601,110900,840079530,19610,19630,19630,19610,526
20230601,110800,829763670,19610,19700,19700,19610,119
20230601,110700,827429510,19610,19720,19720,19610,276
20230601,110600,821991810,19710,19710,19710,19710,1
20230601,110500,821972100,19710,19810,19820,19710,368
20230601,110400,814687720,19800,19790,19800,19790,316
20230601,110300,808432340,19780,19770,19780,19770,704
20230601,110200,794512520,19770,19720,19770,19720,87
20230601,110100,792792720,19770,19740,19770,19740,130
20230601,110000,790225540,19700,19740,19750,19700,477
20230601,105900,780827700,19740,19790,19800,19700,1173
20230601,105800,757652090,19780,19700,19780,19700,499
20230601,105700,747811470,19720,19700,19720,19700,100
20230601,105600,745840810,19720,19690,19720,19690,200
20230601,105500,741901140,19690,19630,19700,19630,1401
20230601,105400,714362840,19630,19590,19630,19590,531
20230601,105300,703950130,19590,19570,19590,19570,46
20230601,105200,703049020,19590,19540,19590,19540,865
20230601,105100,686118080,19530,19520,19530,19520,67
20230601,105000,684810070,19520,19520,19520,19520,1
20230601,104900,684790550,19520,19520,19520,19520,0
20230601,104800,684790550,19520,19520,19520,19520,20
20230601,104700,684400150,19520,19520,19520,19520,2
20230601,104600,684361110,19520,19520,19520,19520,0
20230601,104500,684361110,19520,19450,19520,19450,6
20230601,104400,684244340,19500,19440,19500,19440,3
20230601,104300,684185960,19430,19430,19490,19430,280
20230601,104200,678742500,19460,19450,19460,19450,292
20230601,104100,673060300,19450,19470,19470,19400,234
20230601,104000,668516420,19470,19500,19500,19470,73
20230601,103900,667094560,19490,19570,19580,19490,114
20230601,103800,664866630,19580,19590,19590,19540,81
20230601,103700,663281030,19590,19600,19600,19580,425
20230601,103600,654954290,19600,19540,19600,19540,1888
20230601,103500,618032570,19540,19510,19540,19510,1319
20230601,103400,592280030,19500,19500,19500,19500,0
20230601,103300,592280030,19500,19500,19500,19500,552
20230601,103200,581516030,19500,19480,19500,19480,221
20230601,103100,577210020,19470,19450,19470,19450,279
20230601,103000,571778550,19440,19450,19450,19430,37
20230601,102900,571059250,19450,19450,19450,19450,18
20230601,102800,570709150,19450,19450,19450,19450,36
20230601,102700,570008950,19450,19440,19450,19440,25
20230601,102600,569522710,19440,19410,19440,19410,90
20230601,102500,567773230,19410,19410,19410,19410,12
20230601,102400,567540310,19400,19400,19400,19400,32
20230601,102300,566919510,19380,19380,19380,19380,5
20230601,102200,566822610,19380,19380,19380,19380,1
20230601,102100,566803230,19370,19370,19370,19370,17
20230601,102000,566473940,19370,19370,19370,19370,19
20230601,101900,566105910,19370,19400,19400,19370,22
20230601,101800,565679470,19400,19400,19400,19400,10
20230601,101700,565485470,19400,19400,19400,19400,1
20230601,101600,565466070,19400,19390,19400,19340,511
20230601,101500,555569660,19390,19410,19410,19390,75
20230601,101400,554115140,19400,19460,19460,19400,987
20230601,101300,534963730,19470,19480,19480,19470,90
20230601,101200,533211230,19490,19490,19490,19490,12
20230601,101100,532977350,19480,19490,19490,19470,14
20230601,101000,532704640,19490,19500,19500,19490,67
20230601,100900,531398500,19500,19520,19520,19480,1168
20230601,100800,508615220,19520,19520,19530,19520,160
20230601,100700,505491820,19530,19560,19560,19420,526
20230601,100600,495209180,19560,19570,19570,19410,32
20230601,100500,494587750,19260,19640,19700,19260,739
20230601,100400,480110600,19640,19410,19650,19410,2964
20230601,100300,422342180,19400,19320,19400,19320,1196
20230601,100200,399192600,19320,19280,19320,19280,1275
20230601,100100,374586250,19270,19260,19270,19260,310
20230601,100000,368613640,19250,19250,19250,19250,33
20230601,095900,367978390,19250,19260,19260,19250,30
20230601,095800,367400710,19260,19260,19260,19260,27
20230601,095700,366880690,19230,19250,19260,19230,54
20230601,095600,365841240,19240,19240,19240,19240,50
20230601,095500,364879240,19200,19200,19200,19200,91
20230601,095400,363132040,19170,19170,19170,19170,0
20230601,095300,363132040,19170,19210,19210,19170,689
20230601,095200,349914730,19190,19190,19190,19190,0
20230601,095100,349914730,19190,19250,19250,19190,272
20230601,095000,344689190,19250,19280,19280,19250,31
20230601,094900,344091810,19280,19230,19280,19230,223
20230601,094800,339803470,19230,19240,19240,19230,75
20230601,094700,338361100,19230,19290,19290,19230,23
20230601,094600,337917550,19210,19280,19300,19210,325
20230601,094500,331670630,19250,19200,19250,19200,158
20230601,094400,328632380,19250,19300,19300,19250,1067
20230601,094300,308071720,19300,19330,19330,19300,312
20230601,094200,302046670,19320,19350,19350,19320,272
20230601,094100,296791300,19350,19350,19350,19350,231
20230601,094000,292321450,19320,19350,19360,19320,368
20230601,093900,285199710,19350,19360,19360,19350,23
20230601,093800,284754540,19370,19370,19370,19370,276
20230601,093700,279408420,19360,19370,19370,19360,13
20230601,093600,279156730,19360,19370,19380,19360,229
20230601,093500,274719190,19380,19380,19400,19370,1047
20230601,093400,254425700,19390,19380,19390,19380,111
20230601,093300,252273910,19390,19380,19390,19380,196
20230601,093200,248473870,19380,19390,19430,19380,505
20230601,093100,238677230,19400,19360,19400,19350,854
20230601,093000,222116520,19350,19270,19350,19270,890
20230601,092900,204931530,19270,19270,19270,19260,153
20230601,092800,201983240,19280,19300,19300,19280,218
20230601,092700,197776820,19400,19170,19400,19170,3956
20230601,092600,121545670,19180,19180,19180,19180,176
20230601,092500,118169990,19160,19070,19160,19070,1953
20230601,092400,80812400,19080,19090,19090,19080,68
20230601,092300,79514330,19090,19090,19090,19080,26
20230601,092200,79018090,19080,19070,19080,19070,204
20230601,092100,75125820,19070,19070,19070,19070,65
20230601,092000,73886270,19060,19080,19080,19030,69
20230601,091900,72572290,19090,19090,19090,19090,0
20230601,091800,72572290,19090,19080,19090,19080,191
20230601,091700,68926150,19090,19090,19090,19090,1
20230601,091600,68907060,19000,19000,19100,19000,100
20230601,091500,67006960,19000,19000,19000,19000,73
20230601,091400,65619960,19000,18990,19000,18990,129
20230601,091300,63169200,18990,18990,18990,18990,0
20230601,091200,63169200,18990,18980,18990,18900,120
20230601,091100,60899350,18890,18890,18890,18890,7
20230601,091000,60767120,18880,18880,18880,18880,3
20230601,090900,60710480,18870,18880,18880,18870,634
20230601,090800,48745780,18860,18860,18860,18860,1
20230601,090700,48726920,18860,18880,18880,18860,67
20230601,090600,47463150,18860,18910,18910,18860,171
20230601,090500,44235910,18900,18950,18950,18900,168
20230601,090400,41055560,18960,18980,18980,18850,619
20230601,090300,29372470,18990,18990,18990,18990,0
20230601,090200,29372470,18990,18990,18990,18990,13
20230601,090100,29125600,18990,18990,18990,18990,13
20230601,090000,28878730,18990,19000,19000,18990,1520