KissMeData/015750/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,234600,24589098250,10000,10000,10000,10000,31809
20230601,234500,24589098250,10000,10000,10000,10000,0
20230601,234400,24589098250,10000,10000,10000,10000,0
20230601,234300,24589098250,10000,10000,10000,10000,0
20230601,234200,24589098250,10000,10000,10000,10000,0
20230601,234100,24589098250,10000,10000,10000,10000,0
20230601,234000,24589098250,10000,10000,10000,10000,0
20230601,233900,24589098250,10000,10000,10000,10000,0
20230601,233800,24589098250,10000,10000,10000,10000,0
20230601,233700,24589098250,10000,10000,10000,10000,0
20230601,233600,24589098250,10000,10000,10000,10000,0
20230601,233500,24589098250,10000,10000,10000,10000,0
20230601,233400,24589098250,10000,10000,10000,10000,0
20230601,233300,24589098250,10000,10000,10000,10000,0
20230601,233200,24589098250,10000,10000,10000,10000,0
20230601,233100,24589098250,10000,10000,10000,10000,0
20230601,233000,24589098250,10000,10000,10000,10000,0
20230601,232900,24589098250,10000,10000,10000,10000,0
20230601,232800,24589098250,10000,10000,10000,10000,0
20230601,232700,24589098250,10000,10000,10000,10000,0
20230601,232600,24589098250,10000,10000,10000,10000,0
20230601,232500,24589098250,10000,10000,10000,10000,0
20230601,232400,24589098250,10000,10000,10000,10000,0
20230601,232300,24589098250,10000,10000,10000,10000,0
20230601,232200,24589098250,10000,10000,10000,10000,0
20230601,232100,24589098250,10000,10000,10000,10000,0
20230601,232000,24589098250,10000,10000,10000,10000,0
20230601,231900,24589098250,10000,10000,10000,10000,0
20230601,231800,24589098250,10000,10000,10000,10000,0
20230601,231700,24589098250,10000,10000,10000,10000,0
20230601,231600,24589098250,10000,10000,10000,10000,31809
20230601,231500,24589098250,10000,10000,10000,10000,0
20230601,231400,24589098250,10000,10000,10000,10000,0
20230601,231300,24589098250,10000,10000,10000,10000,0
20230601,231200,24589098250,10000,10000,10000,10000,0
20230601,231100,24589098250,10000,10000,10000,10000,0
20230601,231000,24589098250,10000,10000,10000,10000,0
20230601,230900,24589098250,10000,10000,10000,10000,0
20230601,230800,24589098250,10000,10000,10000,10000,0
20230601,230700,24589098250,10000,10000,10000,10000,0
20230601,230600,24589098250,10000,10000,10000,10000,0
20230601,230500,24589098250,10000,10000,10000,10000,0
20230601,230400,24589098250,10000,10000,10000,10000,0
20230601,230300,24589098250,10000,10000,10000,10000,0
20230601,230200,24589098250,10000,10000,10000,10000,0
20230601,230100,24589098250,10000,10000,10000,10000,0
20230601,230000,24589098250,10000,10000,10000,10000,0
20230601,225900,24589098250,10000,10000,10000,10000,0
20230601,225800,24589098250,10000,10000,10000,10000,0
20230601,225700,24589098250,10000,10000,10000,10000,0
20230601,225600,24589098250,10000,10000,10000,10000,0
20230601,225500,24589098250,10000,10000,10000,10000,0
20230601,225400,24589098250,10000,10000,10000,10000,0
20230601,225300,24589098250,10000,10000,10000,10000,0
20230601,225200,24589098250,10000,10000,10000,10000,0
20230601,225100,24589098250,10000,10000,10000,10000,0
20230601,225000,24589098250,10000,10000,10000,10000,0
20230601,224900,24589098250,10000,10000,10000,10000,0
20230601,224800,24589098250,10000,10000,10000,10000,0
20230601,224700,24589098250,10000,10000,10000,10000,0
20230601,224600,24589098250,10000,10000,10000,10000,31809
20230601,224500,24589098250,10000,10000,10000,10000,0
20230601,224400,24589098250,10000,10000,10000,10000,0
20230601,224300,24589098250,10000,10000,10000,10000,0
20230601,224200,24589098250,10000,10000,10000,10000,0
20230601,224100,24589098250,10000,10000,10000,10000,0
20230601,224000,24589098250,10000,10000,10000,10000,0
20230601,223900,24589098250,10000,10000,10000,10000,0
20230601,223800,24589098250,10000,10000,10000,10000,0
20230601,223700,24589098250,10000,10000,10000,10000,0
20230601,223600,24589098250,10000,10000,10000,10000,0
20230601,223500,24589098250,10000,10000,10000,10000,0
20230601,223400,24589098250,10000,10000,10000,10000,0
20230601,223300,24589098250,10000,10000,10000,10000,0
20230601,223200,24589098250,10000,10000,10000,10000,0
20230601,223100,24589098250,10000,10000,10000,10000,0
20230601,223000,24589098250,10000,10000,10000,10000,0
20230601,222900,24589098250,10000,10000,10000,10000,0
20230601,222800,24589098250,10000,10000,10000,10000,0
20230601,222700,24589098250,10000,10000,10000,10000,0
20230601,222600,24589098250,10000,10000,10000,10000,0
20230601,222500,24589098250,10000,10000,10000,10000,0
20230601,222400,24589098250,10000,10000,10000,10000,0
20230601,222300,24589098250,10000,10000,10000,10000,0
20230601,222200,24589098250,10000,10000,10000,10000,0
20230601,222100,24589098250,10000,10000,10000,10000,0
20230601,222000,24589098250,10000,10000,10000,10000,0
20230601,221900,24589098250,10000,10000,10000,10000,0
20230601,221800,24589098250,10000,10000,10000,10000,0
20230601,221700,24589098250,10000,10000,10000,10000,0
20230601,221600,24589098250,10000,10000,10000,10000,31809
20230601,221500,24589098250,10000,10000,10000,10000,0
20230601,221400,24589098250,10000,10000,10000,10000,0
20230601,221300,24589098250,10000,10000,10000,10000,0
20230601,221200,24589098250,10000,10000,10000,10000,0
20230601,221100,24589098250,10000,10000,10000,10000,0
20230601,221000,24589098250,10000,10000,10000,10000,0
20230601,220900,24589098250,10000,10000,10000,10000,0
20230601,220800,24589098250,10000,10000,10000,10000,0
20230601,220700,24589098250,10000,10000,10000,10000,0
20230601,220600,24589098250,10000,10000,10000,10000,0
20230601,220500,24589098250,10000,10000,10000,10000,0
20230601,220400,24589098250,10000,10000,10000,10000,0
20230601,220300,24589098250,10000,10000,10000,10000,0
20230601,220200,24589098250,10000,10000,10000,10000,0
20230601,220100,24589098250,10000,10000,10000,10000,0
20230601,220000,24589098250,10000,10000,10000,10000,0
20230601,215900,24589098250,10000,10000,10000,10000,0
20230601,215800,24589098250,10000,10000,10000,10000,0
20230601,215700,24589098250,10000,10000,10000,10000,0
20230601,215600,24589098250,10000,10000,10000,10000,0
20230601,215500,24589098250,10000,10000,10000,10000,0
20230601,215400,24589098250,10000,10000,10000,10000,0
20230601,215300,24589098250,10000,10000,10000,10000,0
20230601,215200,24589098250,10000,10000,10000,10000,0
20230601,215100,24589098250,10000,10000,10000,10000,0
20230601,215000,24589098250,10000,10000,10000,10000,0
20230601,214900,24589098250,10000,10000,10000,10000,0
20230601,214800,24589098250,10000,10000,10000,10000,0
20230601,214700,24589098250,10000,10000,10000,10000,0
20230601,214600,24589098250,10000,10000,10000,10000,31809
20230601,214500,24589098250,10000,10000,10000,10000,0
20230601,214400,24589098250,10000,10000,10000,10000,0
20230601,214300,24589098250,10000,10000,10000,10000,0
20230601,214200,24589098250,10000,10000,10000,10000,0
20230601,214100,24589098250,10000,10000,10000,10000,0
20230601,214000,24589098250,10000,10000,10000,10000,0
20230601,213900,24589098250,10000,10000,10000,10000,0
20230601,213800,24589098250,10000,10000,10000,10000,0
20230601,213700,24589098250,10000,10000,10000,10000,0
20230601,213600,24589098250,10000,10000,10000,10000,0
20230601,213500,24589098250,10000,10000,10000,10000,0
20230601,213400,24589098250,10000,10000,10000,10000,0
20230601,213300,24589098250,10000,10000,10000,10000,0
20230601,213200,24589098250,10000,10000,10000,10000,0
20230601,213100,24589098250,10000,10000,10000,10000,0
20230601,213000,24589098250,10000,10000,10000,10000,0
20230601,212900,24589098250,10000,10000,10000,10000,0
20230601,212800,24589098250,10000,10000,10000,10000,0
20230601,212700,24589098250,10000,10000,10000,10000,0
20230601,212600,24589098250,10000,10000,10000,10000,0
20230601,212500,24589098250,10000,10000,10000,10000,0
20230601,212400,24589098250,10000,10000,10000,10000,0
20230601,212300,24589098250,10000,10000,10000,10000,0
20230601,212200,24589098250,10000,10000,10000,10000,0
20230601,212100,24589098250,10000,10000,10000,10000,0
20230601,212000,24589098250,10000,10000,10000,10000,0
20230601,211900,24589098250,10000,10000,10000,10000,0
20230601,211800,24589098250,10000,10000,10000,10000,0
20230601,211700,24589098250,10000,10000,10000,10000,0
20230601,211600,24589098250,10000,10000,10000,10000,31809
20230601,211500,24589098250,10000,10000,10000,10000,0
20230601,211400,24589098250,10000,10000,10000,10000,0
20230601,211300,24589098250,10000,10000,10000,10000,0
20230601,211200,24589098250,10000,10000,10000,10000,0
20230601,211100,24589098250,10000,10000,10000,10000,0
20230601,211000,24589098250,10000,10000,10000,10000,0
20230601,210900,24589098250,10000,10000,10000,10000,0
20230601,210800,24589098250,10000,10000,10000,10000,0
20230601,210700,24589098250,10000,10000,10000,10000,0
20230601,210600,24589098250,10000,10000,10000,10000,0
20230601,210500,24589098250,10000,10000,10000,10000,0
20230601,210400,24589098250,10000,10000,10000,10000,0
20230601,210300,24589098250,10000,10000,10000,10000,0
20230601,210200,24589098250,10000,10000,10000,10000,0
20230601,210100,24589098250,10000,10000,10000,10000,0
20230601,210000,24589098250,10000,10000,10000,10000,0
20230601,205900,24589098250,10000,10000,10000,10000,0
20230601,205800,24589098250,10000,10000,10000,10000,0
20230601,205700,24589098250,10000,10000,10000,10000,0
20230601,205600,24589098250,10000,10000,10000,10000,0
20230601,205500,24589098250,10000,10000,10000,10000,0
20230601,205400,24589098250,10000,10000,10000,10000,0
20230601,205300,24589098250,10000,10000,10000,10000,0
20230601,205200,24589098250,10000,10000,10000,10000,0
20230601,205100,24589098250,10000,10000,10000,10000,0
20230601,205000,24589098250,10000,10000,10000,10000,0
20230601,204900,24589098250,10000,10000,10000,10000,0
20230601,204800,24589098250,10000,10000,10000,10000,0
20230601,204700,24589098250,10000,10000,10000,10000,0
20230601,204600,24589098250,10000,10000,10000,10000,31809
20230601,204500,24589098250,10000,10000,10000,10000,0
20230601,204400,24589098250,10000,10000,10000,10000,0
20230601,204300,24589098250,10000,10000,10000,10000,0
20230601,204200,24589098250,10000,10000,10000,10000,0
20230601,204100,24589098250,10000,10000,10000,10000,0
20230601,204000,24589098250,10000,10000,10000,10000,0
20230601,203900,24589098250,10000,10000,10000,10000,0
20230601,203800,24589098250,10000,10000,10000,10000,0
20230601,203700,24589098250,10000,10000,10000,10000,0
20230601,203600,24589098250,10000,10000,10000,10000,0
20230601,203500,24589098250,10000,10000,10000,10000,0
20230601,203400,24589098250,10000,10000,10000,10000,0
20230601,203300,24589098250,10000,10000,10000,10000,0
20230601,203200,24589098250,10000,10000,10000,10000,0
20230601,203100,24589098250,10000,10000,10000,10000,0
20230601,203000,24589098250,10000,10000,10000,10000,0
20230601,202900,24589098250,10000,10000,10000,10000,0
20230601,202800,24589098250,10000,10000,10000,10000,0
20230601,202700,24589098250,10000,10000,10000,10000,0
20230601,202600,24589098250,10000,10000,10000,10000,0
20230601,202500,24589098250,10000,10000,10000,10000,0
20230601,202400,24589098250,10000,10000,10000,10000,0
20230601,202300,24589098250,10000,10000,10000,10000,0
20230601,202200,24589098250,10000,10000,10000,10000,0
20230601,202100,24589098250,10000,10000,10000,10000,0
20230601,202000,24589098250,10000,10000,10000,10000,0
20230601,201900,24589098250,10000,10000,10000,10000,0
20230601,201800,24589098250,10000,10000,10000,10000,0
20230601,201700,24589098250,10000,10000,10000,10000,0
20230601,201600,24589098250,10000,10000,10000,10000,31809
20230601,201500,24589098250,10000,10000,10000,10000,0
20230601,201400,24589098250,10000,10000,10000,10000,0
20230601,201300,24589098250,10000,10000,10000,10000,0
20230601,201200,24589098250,10000,10000,10000,10000,0
20230601,201100,24589098250,10000,10000,10000,10000,0
20230601,201000,24589098250,10000,10000,10000,10000,0
20230601,200900,24589098250,10000,10000,10000,10000,0
20230601,200800,24589098250,10000,10000,10000,10000,0
20230601,200700,24589098250,10000,10000,10000,10000,0
20230601,200600,24589098250,10000,10000,10000,10000,0
20230601,200500,24589098250,10000,10000,10000,10000,0
20230601,200400,24589098250,10000,10000,10000,10000,0
20230601,200300,24589098250,10000,10000,10000,10000,0
20230601,200200,24589098250,10000,10000,10000,10000,0
20230601,200100,24589098250,10000,10000,10000,10000,0
20230601,200000,24589098250,10000,10000,10000,10000,0
20230601,195900,24589098250,10000,10000,10000,10000,0
20230601,195800,24589098250,10000,10000,10000,10000,0
20230601,195700,24589098250,10000,10000,10000,10000,0
20230601,195600,24589098250,10000,10000,10000,10000,0
20230601,195500,24589098250,10000,10000,10000,10000,0
20230601,195400,24589098250,10000,10000,10000,10000,0
20230601,195300,24589098250,10000,10000,10000,10000,0
20230601,195200,24589098250,10000,10000,10000,10000,0
20230601,195100,24589098250,10000,10000,10000,10000,0
20230601,195000,24589098250,10000,10000,10000,10000,0
20230601,194900,24589098250,10000,10000,10000,10000,0
20230601,194800,24589098250,10000,10000,10000,10000,0
20230601,194700,24589098250,10000,10000,10000,10000,0
20230601,194600,24589098250,10000,10000,10000,10000,31809
20230601,194500,24589098250,10000,10000,10000,10000,0
20230601,194400,24589098250,10000,10000,10000,10000,0
20230601,194300,24589098250,10000,10000,10000,10000,0
20230601,194200,24589098250,10000,10000,10000,10000,0
20230601,194100,24589098250,10000,10000,10000,10000,0
20230601,194000,24589098250,10000,10000,10000,10000,0
20230601,193900,24589098250,10000,10000,10000,10000,0
20230601,193800,24589098250,10000,10000,10000,10000,0
20230601,193700,24589098250,10000,10000,10000,10000,0
20230601,193600,24589098250,10000,10000,10000,10000,0
20230601,193500,24589098250,10000,10000,10000,10000,0
20230601,193400,24589098250,10000,10000,10000,10000,0
20230601,193300,24589098250,10000,10000,10000,10000,0
20230601,193200,24589098250,10000,10000,10000,10000,0
20230601,193100,24589098250,10000,10000,10000,10000,0
20230601,193000,24589098250,10000,10000,10000,10000,0
20230601,192900,24589098250,10000,10000,10000,10000,0
20230601,192800,24589098250,10000,10000,10000,10000,0
20230601,192700,24589098250,10000,10000,10000,10000,0
20230601,192600,24589098250,10000,10000,10000,10000,0
20230601,192500,24589098250,10000,10000,10000,10000,0
20230601,192400,24589098250,10000,10000,10000,10000,0
20230601,192300,24589098250,10000,10000,10000,10000,0
20230601,192200,24589098250,10000,10000,10000,10000,0
20230601,192100,24589098250,10000,10000,10000,10000,0
20230601,192000,24589098250,10000,10000,10000,10000,0
20230601,191900,24589098250,10000,10000,10000,10000,0
20230601,191800,24589098250,10000,10000,10000,10000,0
20230601,191700,24589098250,10000,10000,10000,10000,0
20230601,191600,24589098250,10000,10000,10000,10000,31809
20230601,191500,24589098250,10000,10000,10000,10000,0
20230601,191400,24589098250,10000,10000,10000,10000,0
20230601,191300,24589098250,10000,10000,10000,10000,0
20230601,191200,24589098250,10000,10000,10000,10000,0
20230601,191100,24589098250,10000,10000,10000,10000,0
20230601,191000,24589098250,10000,10000,10000,10000,0
20230601,190900,24589098250,10000,10000,10000,10000,0
20230601,190800,24589098250,10000,10000,10000,10000,0
20230601,190700,24589098250,10000,10000,10000,10000,0
20230601,190600,24589098250,10000,10000,10000,10000,0
20230601,190500,24589098250,10000,10000,10000,10000,0
20230601,190400,24589098250,10000,10000,10000,10000,0
20230601,190300,24589098250,10000,10000,10000,10000,0
20230601,190200,24589098250,10000,10000,10000,10000,0
20230601,190100,24589098250,10000,10000,10000,10000,0
20230601,190000,24589098250,10000,10000,10000,10000,0
20230601,185900,24589098250,10000,10000,10000,10000,0
20230601,185800,24589098250,10000,10000,10000,10000,0
20230601,185700,24589098250,10000,10000,10000,10000,0
20230601,185600,24589098250,10000,10000,10000,10000,0
20230601,185500,24589098250,10000,10000,10000,10000,0
20230601,185400,24589098250,10000,10000,10000,10000,0
20230601,185300,24589098250,10000,10000,10000,10000,0
20230601,185200,24589098250,10000,10000,10000,10000,0
20230601,185100,24589098250,10000,10000,10000,10000,0
20230601,185000,24589098250,10000,10000,10000,10000,0
20230601,184900,24589098250,10000,10000,10000,10000,0
20230601,184800,24589098250,10000,10000,10000,10000,0
20230601,184700,24589098250,10000,10000,10000,10000,0
20230601,184600,24589098250,10000,10000,10000,10000,31809
20230601,184500,24589098250,10000,10000,10000,10000,0
20230601,184400,24589098250,10000,10000,10000,10000,0
20230601,184300,24589098250,10000,10000,10000,10000,0
20230601,184200,24589098250,10000,10000,10000,10000,0
20230601,184100,24589098250,10000,10000,10000,10000,0
20230601,184000,24589098250,10000,10000,10000,10000,0
20230601,183900,24589098250,10000,10000,10000,10000,0
20230601,183800,24589098250,10000,10000,10000,10000,0
20230601,183700,24589098250,10000,10000,10000,10000,0
20230601,183600,24589098250,10000,10000,10000,10000,0
20230601,183500,24589098250,10000,10000,10000,10000,0
20230601,183400,24589098250,10000,10000,10000,10000,0
20230601,183300,24589098250,10000,10000,10000,10000,0
20230601,183200,24589098250,10000,10000,10000,10000,0
20230601,183100,24589098250,10000,10000,10000,10000,0
20230601,183000,24589098250,10000,10000,10000,10000,0
20230601,182900,24589098250,10000,10000,10000,10000,0
20230601,182800,24589098250,10000,10000,10000,10000,0
20230601,182700,24589098250,10000,10000,10000,10000,0
20230601,182600,24589098250,10000,10000,10000,10000,0
20230601,182500,24589098250,10000,10000,10000,10000,0
20230601,182400,24589098250,10000,10000,10000,10000,0
20230601,182300,24589098250,10000,10000,10000,10000,0
20230601,182200,24589098250,10000,10000,10000,10000,0
20230601,182100,24589098250,10000,10000,10000,10000,0
20230601,182000,24589098250,10000,10000,10000,10000,0
20230601,181900,24589098250,10000,10000,10000,10000,0
20230601,181800,24589098250,10000,10000,10000,10000,0
20230601,181700,24589098250,10000,10000,10000,10000,0
20230601,181600,24589098250,10000,10000,10000,10000,31809
20230601,181500,24589098250,10000,10000,10000,10000,0
20230601,181400,24589098250,10000,10000,10000,10000,0
20230601,181300,24589098250,10000,10000,10000,10000,0
20230601,181200,24589098250,10000,10000,10000,10000,0
20230601,181100,24589098250,10000,10000,10000,10000,0
20230601,181000,24589098250,10000,10000,10000,10000,0
20230601,180900,24589098250,10000,10000,10000,10000,0
20230601,180800,24589098250,10000,10000,10000,10000,0
20230601,180700,24589098250,10000,10000,10000,10000,0
20230601,180600,24589098250,10000,10000,10000,10000,0
20230601,180500,24589098250,10000,10000,10000,10000,0
20230601,180400,24589098250,10000,10000,10000,10000,0
20230601,180300,24589098250,10000,10000,10000,10000,0
20230601,180200,24589098250,10000,10000,10000,10000,0
20230601,180100,24589098250,10000,10000,10000,10000,0
20230601,180000,24589098250,10000,10000,10000,10000,0
20230601,175900,24589098250,10000,10000,10000,10000,0
20230601,175800,24589098250,10000,10000,10000,10000,0
20230601,175700,24589098250,10000,10000,10000,10000,0
20230601,175600,24589098250,10000,10000,10000,10000,0
20230601,175500,24589098250,10000,10000,10000,10000,0
20230601,175400,24589098250,10000,10000,10000,10000,0
20230601,175300,24589098250,10000,10000,10000,10000,0
20230601,175200,24589098250,10000,10000,10000,10000,0
20230601,175100,24589098250,10000,10000,10000,10000,0
20230601,175000,24589098250,10000,10000,10000,10000,0
20230601,174900,24589098250,10000,10000,10000,10000,0
20230601,174800,24589098250,10000,10000,10000,10000,0
20230601,174700,24589098250,10000,10000,10000,10000,0
20230601,174600,24589098250,10000,10000,10000,10000,31809
20230601,174500,24589098250,10000,10000,10000,10000,0
20230601,174400,24589098250,10000,10000,10000,10000,0
20230601,174300,24589098250,10000,10000,10000,10000,0
20230601,174200,24589098250,10000,10000,10000,10000,0
20230601,174100,24589098250,10000,10000,10000,10000,0
20230601,174000,24589098250,10000,10000,10000,10000,0
20230601,173900,24589098250,10000,10000,10000,10000,0
20230601,173800,24589098250,10000,10000,10000,10000,0
20230601,173700,24589098250,10000,10000,10000,10000,0
20230601,173600,24589098250,10000,10000,10000,10000,0
20230601,173500,24589098250,10000,10000,10000,10000,0
20230601,173400,24589098250,10000,10000,10000,10000,0
20230601,173300,24589098250,10000,10000,10000,10000,0
20230601,173200,24589098250,10000,10000,10000,10000,0
20230601,173100,24589098250,10000,10000,10000,10000,0
20230601,173000,24589098250,10000,10000,10000,10000,0
20230601,172900,24589098250,10000,10000,10000,10000,0
20230601,172800,24589098250,10000,10000,10000,10000,0
20230601,172700,24589098250,10000,10000,10000,10000,0
20230601,172600,24589098250,10000,10000,10000,10000,0
20230601,172500,24589098250,10000,10000,10000,10000,0
20230601,172400,24589098250,10000,10000,10000,10000,0
20230601,172300,24589098250,10000,10000,10000,10000,0
20230601,172200,24589098250,10000,10000,10000,10000,0
20230601,172100,24589098250,10000,10000,10000,10000,0
20230601,172000,24589098250,10000,10000,10000,10000,0
20230601,171900,24589098250,10000,10000,10000,10000,0
20230601,171800,24589098250,10000,10000,10000,10000,0
20230601,171700,24589098250,10000,10000,10000,10000,0
20230601,171600,24589098250,10000,10000,10000,10000,31809
20230601,171500,24589098250,10000,10000,10000,10000,0
20230601,171400,24589098250,10000,10000,10000,10000,0
20230601,171300,24589098250,10000,10000,10000,10000,0
20230601,171200,24589098250,10000,10000,10000,10000,0
20230601,171100,24589098250,10000,10000,10000,10000,0
20230601,171000,24589098250,10000,10000,10000,10000,0
20230601,170900,24589098250,10000,10000,10000,10000,0
20230601,170800,24589098250,10000,10000,10000,10000,0
20230601,170700,24589098250,10000,10000,10000,10000,0
20230601,170600,24589098250,10000,10000,10000,10000,0
20230601,170500,24589098250,10000,10000,10000,10000,0
20230601,170400,24589098250,10000,10000,10000,10000,0
20230601,170300,24589098250,10000,10000,10000,10000,0
20230601,170200,24589098250,10000,10000,10000,10000,0
20230601,170100,24589098250,10000,10000,10000,10000,0
20230601,170000,24589098250,10000,10000,10000,10000,0
20230601,165900,24589098250,10000,10000,10000,10000,0
20230601,165800,24589098250,10000,10000,10000,10000,0
20230601,165700,24589098250,10000,10000,10000,10000,0
20230601,165600,24589098250,10000,10000,10000,10000,0
20230601,165500,24589098250,10000,10000,10000,10000,0
20230601,165400,24589098250,10000,10000,10000,10000,0
20230601,165300,24589098250,10000,10000,10000,10000,0
20230601,165200,24589098250,10000,10000,10000,10000,0
20230601,165100,24589098250,10000,10000,10000,10000,0
20230601,165000,24589098250,10000,10000,10000,10000,0
20230601,164900,24589098250,10000,10000,10000,10000,0
20230601,164800,24589098250,10000,10000,10000,10000,0
20230601,164700,24589098250,10000,10000,10000,10000,0
20230601,164600,24589098250,10000,10000,10000,10000,31809
20230601,164500,24589098250,10000,10000,10000,10000,0
20230601,164400,24589098250,10000,10000,10000,10000,0
20230601,164300,24589098250,10000,10000,10000,10000,0
20230601,164200,24589098250,10000,10000,10000,10000,0
20230601,164100,24589098250,10000,10000,10000,10000,0
20230601,164000,24589098250,10000,10000,10000,10000,0
20230601,163900,24589098250,10000,10000,10000,10000,0
20230601,163800,24589098250,10000,10000,10000,10000,0
20230601,163700,24589098250,10000,10000,10000,10000,0
20230601,163600,24589098250,10000,10000,10000,10000,0
20230601,163500,24589098250,10000,10000,10000,10000,0
20230601,163400,24589098250,10000,10000,10000,10000,0
20230601,163300,24589098250,10000,10000,10000,10000,0
20230601,163200,24589098250,10000,10000,10000,10000,0
20230601,163100,24589098250,10000,10000,10000,10000,0
20230601,163000,24589098250,10000,10000,10000,10000,0
20230601,162900,24589098250,10000,10000,10000,10000,0
20230601,162800,24589098250,10000,10000,10000,10000,0
20230601,162700,24589098250,10000,10000,10000,10000,0
20230601,162600,24589098250,10000,10000,10000,10000,0
20230601,162500,24589098250,10000,10000,10000,10000,0
20230601,162400,24589098250,10000,10000,10000,10000,0
20230601,162300,24589098250,10000,10000,10000,10000,0
20230601,162200,24589098250,10000,10000,10000,10000,0
20230601,162100,24589098250,10000,10000,10000,10000,0
20230601,162000,24589098250,10000,10000,10000,10000,0
20230601,161900,24589098250,10000,10000,10000,10000,0
20230601,161800,24589098250,10000,10000,10000,10000,0
20230601,161700,24589098250,10000,10000,10000,10000,0
20230601,161600,24589098250,10000,10000,10000,10000,31809
20230601,161500,24589098250,10000,10000,10000,10000,0
20230601,161400,24589098250,10000,10000,10000,10000,0
20230601,161300,24589098250,10000,10000,10000,10000,0
20230601,161200,24589098250,10000,10000,10000,10000,0
20230601,161100,24589098250,10000,10000,10000,10000,0
20230601,161000,24589098250,10000,10000,10000,10000,0
20230601,160900,24589098250,10000,10000,10000,10000,0
20230601,160800,24589098250,10000,10000,10000,10000,0
20230601,160700,24589098250,10000,10000,10000,10000,0
20230601,160600,24589098250,10000,10000,10000,10000,0
20230601,160500,24589098250,10000,10000,10000,10000,0
20230601,160400,24589098250,10000,10000,10000,10000,0
20230601,160300,24589098250,10000,10000,10000,10000,0
20230601,160200,24589098250,10000,10000,10000,10000,0
20230601,160100,24589098250,10000,10000,10000,10000,0
20230601,160000,24589098250,10000,10000,10000,10000,0
20230601,155900,24589098250,10000,10000,10000,10000,0
20230601,155800,24589098250,10000,10000,10000,10000,0
20230601,155700,24589098250,10000,10000,10000,10000,0
20230601,155600,24589098250,10000,10000,10000,10000,0
20230601,155500,24589098250,10000,10000,10000,10000,0
20230601,155400,24589098250,10000,10000,10000,10000,0
20230601,155300,24589098250,10000,10000,10000,10000,0
20230601,155200,24589098250,10000,10000,10000,10000,0
20230601,155100,24589098250,10000,10000,10000,10000,0
20230601,155000,24589098250,10000,10000,10000,10000,0
20230601,154900,24589098250,10000,10000,10000,10000,0
20230601,154800,24589098250,10000,10000,10000,10000,0
20230601,154700,24589098250,10000,10000,10000,10000,0
20230601,154600,24589098250,10000,10000,10000,10000,31809
20230601,154500,24589098250,10000,10000,10000,10000,0
20230601,154400,24589098250,10000,10000,10000,10000,0
20230601,154300,24589098250,10000,10000,10000,10000,0
20230601,154200,24589098250,10000,10000,10000,10000,0
20230601,154100,24589098250,10000,10000,10000,10000,0
20230601,154000,24589098250,10000,10000,10000,10000,0
20230601,153900,24589098250,10000,10000,10000,10000,0
20230601,153800,24589098250,10000,10000,10000,10000,0
20230601,153700,24589098250,10000,10000,10000,10000,0
20230601,153600,24589098250,10000,10000,10000,10000,0
20230601,153500,24589098250,10000,10000,10000,10000,0
20230601,153400,24589098250,10000,10000,10000,10000,0
20230601,153300,24589098250,10000,10000,10000,10000,0
20230601,153200,24589098250,10000,10000,10000,10000,0
20230601,153100,24589098250,10000,10000,10000,10000,0
20230601,153000,24589098250,10000,10000,10000,10000,31809
20230601,152900,24271008250,10010,10010,10010,10010,0
20230601,152800,24271008250,10010,10010,10010,10010,0
20230601,152700,24271008250,10010,10010,10010,10010,0
20230601,152600,24271008250,10010,10010,10010,10010,0
20230601,152500,24271008250,10010,10010,10010,10010,0
20230601,152400,24271008250,10010,10010,10010,10010,0
20230601,152300,24271008250,10010,10010,10010,10010,0
20230601,152200,24271008250,10010,10010,10010,10010,0
20230601,152100,24271008250,10010,10010,10010,10010,0
20230601,152000,24271008250,10010,10010,10010,10010,0
20230601,151900,24271008250,10010,10010,10010,10000,8607
20230601,151800,24184903570,10010,10000,10010,10000,4153
20230601,151700,24143335420,10000,10000,10010,10000,5112
20230601,151600,24092202450,10000,10000,10010,10000,3437
20230601,151500,24057817130,10000,10000,10010,10000,8593
20230601,151400,23971881260,10000,10010,10010,10000,3205
20230601,151300,23939822980,10000,10000,10010,10000,3126
20230601,151200,23908553390,10010,10000,10010,10000,2357
20230601,151100,23884960100,10000,10010,10010,10000,7520
20230601,151000,23809686090,10020,10030,10030,10010,9630
20230601,150900,23713184440,10030,10030,10040,10020,6390
20230601,150800,23649093190,10030,10030,10030,10020,5670
20230601,150700,23592223530,10020,10020,10030,10020,4393
20230601,150600,23548175690,10030,10020,10030,10020,2844
20230601,150500,23519675590,10020,10010,10020,10010,3217
20230601,150400,23487455410,10020,10010,10020,10010,4412
20230601,150300,23443279930,10010,10010,10010,10000,6750
20230601,150200,23375713680,10010,10010,10010,10000,1971
20230601,150100,23355984780,10010,10000,10010,10000,2017
20230601,150000,23335794880,10010,10000,10010,10000,1954
20230601,145900,23316239720,10010,9990,10010,9990,5394
20230601,145800,23262296230,10000,9990,10000,9990,9231
20230601,145700,23170017570,9990,9990,10000,9980,10681
20230601,145600,23063315800,9990,9980,9990,9980,4899
20230601,145500,23014387000,9990,9980,9990,9980,4694
20230601,145400,22967522630,9990,9990,9990,9980,9938
20230601,145300,22868248820,9980,9980,9990,9980,13364
20230601,145200,22734866250,9990,9990,10000,9980,13120
20230601,145100,22603815690,9990,9990,10000,9990,1983
20230601,145000,22584003110,9990,10000,10010,9990,8762
20230601,144900,22496388080,10010,10000,10010,10000,2796
20230601,144800,22468427530,10000,10000,10010,10000,6356
20230601,144700,22404863060,10000,10000,10010,10000,3725
20230601,144600,22367609240,10000,10000,10010,10000,11703
20230601,144500,22250578980,10010,10010,10020,10000,67351
20230601,144400,21576959900,10020,10010,10020,10010,1557
20230601,144300,21561361630,10010,10010,10020,10010,3498
20230601,144200,21526345730,10010,10010,10020,10010,3874
20230601,144100,21487565670,10020,10020,10030,10010,16174
20230601,144000,21325517310,10030,10020,10030,10020,726
20230601,143900,21318237140,10020,10020,10030,10020,2153
20230601,143800,21296663190,10020,10010,10020,10010,9371
20230601,143700,21202803070,10010,10020,10020,10010,4113
20230601,143600,21161603620,10020,10010,10020,10010,2636
20230601,143500,21135213850,10010,10020,10020,10010,1799
20230601,143400,21117193700,10010,10020,10020,10010,569
20230601,143300,21111494470,10020,10000,10020,10000,13019
20230601,143200,20981167890,10000,10010,10010,10000,12894
20230601,143100,20852106550,10020,10010,10020,10010,3904
20230601,143000,20813024100,10010,10030,10030,10010,33238
20230601,142900,20480014150,10040,10030,10040,10030,1475
20230601,142800,20465218730,10030,10040,10040,10030,1545
20230601,142700,20449717070,10030,10030,10040,10030,476
20230601,142600,20444941730,10040,10040,10040,10030,871
20230601,142500,20436197950,10040,10030,10040,10030,1390
20230601,142400,20422254050,10030,10030,10040,10030,6450
20230601,142300,20357553770,10040,10030,10040,10030,1941
20230601,142200,20338074940,10030,10040,10040,10030,4246
20230601,142100,20295486180,10030,10030,10040,10030,2711
20230601,142000,20268289850,10040,10030,10040,10030,1901
20230601,141900,20249220770,10030,10030,10040,10030,3227
20230601,141800,20216846500,10030,10040,10040,10030,2087
20230601,141700,20195913620,10040,10030,10040,10030,3374
20230601,141600,20162071240,10040,10050,10050,10030,7433
20230601,141500,20087473690,10040,10050,10050,10040,2645
20230601,141400,20060892690,10050,10040,10050,10030,10286
20230601,141300,19957607650,10040,10030,10040,10030,604
20230601,141200,19951545860,10030,10030,10040,10030,482
20230601,141100,19946707660,10040,10040,10040,10030,1214
20230601,141000,19934526760,10040,10030,10040,10030,949
20230601,140900,19925007260,10030,10040,10040,10030,10344
20230601,140800,19821247820,10040,10040,10040,10030,402
20230601,140700,19817214690,10030,10040,10040,10030,975
20230601,140600,19807434150,10030,10040,10040,10030,2312
20230601,140500,19784243460,10040,10030,10040,10030,920
20230601,140400,19775012820,10030,10020,10040,10020,6465
20230601,140300,19710176210,10020,10030,10030,10020,1367
20230601,140200,19696469710,10030,10030,10030,10020,6457
20230601,140100,19631706740,10030,10030,10030,10020,2193
20230601,140000,19609713810,10030,10030,10040,10020,11138
20230601,135900,19498037560,10030,10020,10030,10020,5364
20230601,135800,19444242840,10020,10020,10030,10020,7489
20230601,135700,19369183940,10030,10020,10030,10020,5111
20230601,135600,19317964740,10020,10030,10030,10020,336
20230601,135500,19314597340,10030,10030,10030,10020,12041
20230601,135400,19193826220,10030,10030,10040,10030,3420
20230601,135300,19159507320,10030,10040,10040,10030,1457
20230601,135200,19144893120,10030,10020,10040,10020,834
20230601,135100,19136527220,10030,10050,10050,10020,32485
20230601,135000,18810580800,10050,10050,10050,10040,624
20230601,134900,18804313090,10050,10040,10050,10040,664
20230601,134800,18797642780,10040,10040,10050,10040,6063
20230601,134700,18736749300,10050,10050,10050,10040,1117
20230601,134600,18725528800,10040,10050,10050,10040,557
20230601,134500,18719931610,10040,10060,10070,10040,9380
20230601,134400,18625633570,10070,10060,10070,10060,2222
20230601,134300,18603278930,10060,10060,10060,10050,561
20230601,134200,18597638580,10050,10060,10060,10050,996
20230601,134100,18587624360,10050,10040,10060,10040,1400
20230601,134000,18573553300,10050,10050,10050,10040,1387
20230601,133900,18559616780,10050,10050,10050,10040,3647
20230601,133800,18522965990,10050,10050,10050,10040,1863
20230601,133700,18504248910,10040,10050,10050,10040,7298
20230601,133600,18430904430,10050,10050,10050,10040,2824
20230601,133500,18402528120,10050,10040,10050,10040,2517
20230601,133400,18377242950,10040,10050,10050,10040,1202
20230601,133300,18365166400,10050,10050,10050,10040,4368
20230601,133200,18321304980,10050,10060,10060,10050,16809
20230601,133100,18152371210,10070,10070,10070,10060,1938
20230601,133000,18132869900,10070,10080,10080,10070,1175
20230601,132900,18121035520,10080,10060,10080,10060,692
20230601,132800,18114069510,10060,10060,10060,10060,5463
20230601,132700,18059111730,10050,10060,10060,10050,1899
20230601,132600,18040014860,10060,10070,10080,10050,21822
20230601,132500,17820403000,10070,10080,10080,10070,3181
20230601,132400,17788348800,10080,10090,10090,10080,4705
20230601,132300,17740920360,10080,10080,10090,10080,620
20230601,132200,17734669180,10090,10090,10090,10080,2559
20230601,132100,17708853870,10080,10090,10090,10080,4949
20230601,132000,17658948650,10080,10080,10090,10070,6596
20230601,131900,17592452860,10070,10080,10080,10070,600
20230601,131800,17586406090,10070,10080,10080,10070,1397
20230601,131700,17572333280,10080,10080,10080,10070,510
20230601,131600,17567195940,10070,10070,10080,10070,1814
20230601,131500,17548914980,10070,10070,10080,10070,1363
20230601,131400,17535188570,10070,10070,10080,10070,1089
20230601,131300,17524221340,10070,10080,10080,10070,7330
20230601,131200,17450406610,10080,10080,10080,10070,749
20230601,131100,17442858930,10080,10070,10080,10070,608
20230601,131000,17436733700,10070,10080,10080,10070,2064
20230601,130900,17415941680,10080,10080,10080,10070,1776
20230601,130800,17398041140,10080,10090,10090,10080,6609
20230601,130700,17331416390,10090,10100,10110,10090,4394
20230601,130600,17287070360,10110,10120,10120,10100,9381
20230601,130500,17192300480,10120,10110,10120,10110,2609
20230601,130400,17165922510,10110,10120,10120,10110,58
20230601,130300,17165335700,10120,10120,10130,10110,596
20230601,130200,17159304150,10130,10120,10130,10120,816
20230601,130100,17151042280,10130,10130,10130,10120,562
20230601,130000,17145354150,10130,10120,10130,10120,325
20230601,125900,17142064100,10130,10120,10130,10120,271
20230601,125800,17139318880,10120,10120,10120,10120,111
20230601,125700,17138195560,10130,10130,10130,10120,1793
20230601,125600,17120040470,10130,10120,10130,10120,995
20230601,125500,17109966120,10130,10120,10130,10120,664
20230601,125400,17103244190,10120,10120,10130,10120,668
20230601,125300,17096483810,10130,10120,10130,10120,2058
20230601,125200,17075637270,10120,10130,10130,10120,172
20230601,125100,17073895060,10130,10130,10130,10130,361
20230601,125000,17070238130,10130,10130,10130,10130,688
20230601,124900,17063268690,10120,10120,10130,10120,214
20230601,124800,17061103000,10130,10130,10130,10120,148
20230601,124700,17059604130,10120,10110,10120,10110,409
20230601,124600,17055465960,10110,10110,10110,10100,1237
20230601,124500,17042963320,10110,10110,10110,10100,284
20230601,124400,17040092340,10100,10100,10100,10090,1879
20230601,124300,17021114770,10110,10110,10110,10100,1391
20230601,124200,17007063590,10100,10100,10100,10100,1618
20230601,124100,16990721790,10100,10110,10110,10100,1677
20230601,124000,16973783990,10110,10100,10110,10100,1293
20230601,123900,16960713720,10100,10100,10110,10100,1278
20230601,123800,16947802920,10100,10110,10110,10100,2919
20230601,123700,16918300470,10110,10100,10110,10100,319
20230601,123600,16915076680,10100,10100,10110,10100,1350
20230601,123500,16901440050,10100,10110,10110,10100,936
20230601,123400,16891983240,10110,10110,10110,10100,836
20230601,123300,16883535310,10110,10100,10110,10100,3706
20230601,123200,16846104700,10100,10100,10110,10100,2630
20230601,123100,16819538840,10100,10100,10110,10100,2391
20230601,123000,16795388730,10100,10110,10110,10100,7618
20230601,122900,16718414140,10110,10110,10110,10110,471
20230601,122800,16713652330,10120,10120,10120,10110,3690
20230601,122700,16676336140,10120,10140,10140,10110,6250
20230601,122600,16613071030,10130,10130,10140,10130,1389
20230601,122500,16599000410,10130,10150,10150,10130,2568
20230601,122400,16572958920,10140,10180,10180,10140,13001
20230601,122300,16440857340,10180,10160,10180,10160,984
20230601,122200,16430847990,10160,10160,10170,10160,1527
20230601,122100,16415332810,10170,10170,10170,10160,1144
20230601,122000,16403707740,10170,10150,10170,10150,2352
20230601,121900,16379808390,10150,10150,10150,10140,2578
20230601,121800,16353647050,10150,10140,10150,10140,105
20230601,121700,16352582320,10140,10150,10150,10140,1828
20230601,121600,16334046070,10150,10150,10160,10150,1081
20230601,121500,16323073060,10150,10150,10160,10150,3110
20230601,121400,16291505520,10150,10160,10160,10150,1172
20230601,121300,16279609640,10160,10170,10170,10160,1711
20230601,121200,16262225020,10160,10160,10160,10160,1059
20230601,121100,16251465580,10160,10170,10170,10160,43
20230601,121000,16251028660,10160,10160,10160,10160,414
20230601,120900,16246822420,10160,10160,10170,10160,220
20230601,120800,16244586340,10160,10160,10160,10160,916
20230601,120700,16235279780,10160,10160,10160,10160,286
20230601,120600,16232374020,10160,10160,10170,10160,441
20230601,120500,16227892600,10160,10170,10170,10160,702
20230601,120400,16220758010,10160,10170,10170,10160,1202
20230601,120300,16208543960,10170,10170,10170,10160,658
20230601,120200,16201855800,10170,10170,10170,10160,182
20230601,120100,16200004880,10160,10160,10170,10160,89
20230601,120000,16199099950,10160,10170,10170,10160,592
20230601,115900,16193079430,10170,10160,10170,10160,1644
20230601,115800,16176361400,10160,10160,10160,10160,887
20230601,115700,16167349480,10160,10170,10170,10160,1317
20230601,115600,16153963080,10170,10160,10170,10160,1202
20230601,115500,16141748310,10160,10170,10170,10160,1885
20230601,115400,16122586300,10180,10180,10180,10180,187
20230601,115300,16120682640,10180,10180,10180,10170,130
20230601,115200,16119360240,10180,10170,10180,10170,492
20230601,115100,16114356590,10170,10180,10180,10170,798
20230601,115000,16106239540,10180,10180,10180,10170,357
20230601,114900,16102607330,10180,10190,10190,10180,2477
20230601,114800,16077389470,10190,10190,10200,10190,1182
20230601,114700,16065343920,10190,10190,10200,10190,2591
20230601,114600,16038934040,10190,10200,10200,10190,2860
20230601,114500,16009767720,10200,10190,10200,10190,479
20230601,114400,16004882280,10190,10190,10200,10190,1111
20230601,114300,15993553450,10190,10190,10200,10190,1939
20230601,114200,15973794720,10200,10200,10210,10190,873
20230601,114100,15964891530,10200,10200,10200,10200,370
20230601,114000,15961117530,10190,10210,10210,10190,1416
20230601,113900,15946672280,10210,10200,10210,10200,1325
20230601,113800,15933155090,10200,10170,10200,10170,6867
20230601,113700,15863230530,10170,10160,10170,10160,3922
20230601,113600,15823363130,10150,10160,10160,10150,331
20230601,113500,15820001180,10160,10140,10160,10140,2592
20230601,113400,15793709130,10140,10140,10140,10140,1156
20230601,113300,15781987290,10140,10150,10150,10140,1746
20230601,113200,15764282610,10150,10160,10160,10140,3419
20230601,113100,15729584620,10160,10170,10170,10160,2489
20230601,113000,15704274030,10170,10170,10180,10170,747
20230601,112900,15696677030,10170,10170,10180,10160,2825
20230601,112800,15667952100,10170,10170,10170,10170,1089
20230601,112700,15656876970,10170,10170,10180,10170,1156
20230601,112600,15645120430,10170,10180,10180,10170,1897
20230601,112500,15625813880,10180,10180,10180,10170,2184
20230601,112400,15603581760,10180,10160,10180,10160,3487
20230601,112300,15568110590,10160,10150,10160,10140,2009
20230601,112200,15547717080,10150,10160,10160,10150,1454
20230601,112100,15532957880,10150,10140,10160,10140,1415
20230601,112000,15518608400,10140,10130,10140,10130,6098
20230601,111900,15456819360,10130,10140,10140,10130,3733
20230601,111800,15418966880,10140,10140,10150,10140,1900
20230601,111700,15399695080,10150,10150,10160,10140,2855
20230601,111600,15370715720,10150,10150,10160,10150,4167
20230601,111500,15328418370,10150,10160,10160,10130,10142
20230601,111400,15225498410,10160,10180,10180,10160,3963
20230601,111300,15185190450,10180,10190,10200,10180,1212
20230601,111200,15172850620,10190,10190,10200,10190,1212
20230601,111100,15160499330,10190,10200,10200,10190,2896
20230601,111000,15130982050,10200,10190,10200,10190,1175
20230601,110900,15119006490,10190,10190,10190,10180,2484
20230601,110800,15093700950,10190,10190,10200,10190,3048
20230601,110700,15062627220,10190,10170,10190,10170,2599
20230601,110600,15036167530,10170,10180,10180,10170,3125
20230601,110500,15004357910,10180,10190,10190,10170,4414
20230601,110400,14959444010,10180,10200,10200,10170,15424
20230601,110300,14802295260,10200,10220,10220,10200,7998
20230601,110200,14720667290,10220,10230,10230,10220,4284
20230601,110100,14676882050,10230,10240,10240,10230,1835
20230601,110000,14658109830,10230,10230,10230,10230,4313
20230601,105900,14613987840,10230,10230,10240,10220,2711
20230601,105800,14586256040,10230,10230,10240,10220,3318
20230601,105700,14552317810,10240,10240,10240,10230,3411
20230601,105600,14517414680,10240,10230,10260,10230,5703
20230601,105500,14458988850,10230,10240,10240,10220,8152
20230601,105400,14375606470,10240,10250,10260,10240,5140
20230601,105300,14322947790,10250,10260,10260,10240,5193
20230601,105200,14269720370,10260,10260,10260,10250,7479
20230601,105100,14193001200,10250,10260,10260,10250,6254
20230601,105000,14128855950,10260,10260,10270,10260,10110
20230601,104900,14025072890,10260,10270,10270,10250,6149
20230601,104800,13961959010,10270,10260,10290,10260,15208
20230601,104700,13805700180,10260,10220,10260,10220,21937
20230601,104600,13580962400,10220,10220,10240,10210,11258
20230601,104500,13465831390,10220,10250,10250,10210,19180
20230601,104400,13269630020,10240,10240,10250,10230,17932
20230601,104300,13085985430,10250,10230,10260,10230,24437
20230601,104200,12835575900,10230,10260,10260,10220,25086
20230601,104100,12578716770,10260,10240,10270,10240,27517
20230601,104000,12296547690,10240,10210,10240,10200,17491
20230601,103900,12117747150,10220,10170,10220,10160,52761
20230601,103800,11580461740,10170,10170,10170,10160,924
20230601,103700,11571073160,10160,10170,10170,10160,1566
20230601,103600,11555156920,10180,10150,10180,10150,6839
20230601,103500,11485649300,10150,10150,10160,10140,3635
20230601,103400,11448749000,10150,10150,10150,10140,818
20230601,103300,11440452800,10150,10150,10160,10140,1978
20230601,103200,11420378350,10160,10140,10160,10140,5033
20230601,103100,11369299450,10130,10140,10140,10110,5709
20230601,103000,11311478310,10150,10190,10190,10140,12468
20230601,102900,11184678350,10180,10160,10190,10160,14812
20230601,102800,11033973640,10160,10140,10170,10130,22035
20230601,102700,10810196140,10140,10110,10150,10110,18421
20230601,102600,10623457420,10120,10120,10130,10110,5592
20230601,102500,10566888980,10120,10100,10120,10100,11406
20230601,102400,10451604380,10100,10090,10100,10080,4235
20230601,102300,10408848270,10090,10100,10100,10080,1117
20230601,102200,10397580160,10100,10090,10100,10080,5563
20230601,102100,10341451890,10090,10080,10090,10080,6937
20230601,102000,10271478100,10080,10060,10080,10060,6999
20230601,101900,10201010120,10070,10050,10070,10050,4992
20230601,101800,10150786420,10050,10030,10050,10030,8012
20230601,101700,10070328510,10030,10020,10030,10010,7325
20230601,101600,9996928420,10020,10010,10020,10010,3360
20230601,101500,9963262860,10020,10020,10020,10010,1036
20230601,101400,9952889370,10020,10020,10020,10010,4742
20230601,101300,9905414130,10020,10020,10020,10010,1385
20230601,101200,9891540340,10020,10020,10020,10000,13182
20230601,101100,9759638690,10020,10010,10020,10010,2749
20230601,101000,9732118790,10020,10010,10020,10010,7167
20230601,100900,9660374000,10020,10030,10030,10010,17921
20230601,100800,9480894520,10030,10020,10030,10020,4652
20230601,100700,9434275020,10030,10030,10030,10020,5667
20230601,100600,9377478480,10030,10040,10040,10020,11125
20230601,100500,9265899600,10040,10050,10050,10030,7008
20230601,100400,9195555860,10050,10050,10050,10040,696
20230601,100300,9188567760,10050,10050,10050,10040,1716
20230601,100200,9171328380,10050,10050,10050,10040,4299
20230601,100100,9128161820,10040,10050,10060,10040,21386
20230601,100000,8913295630,10060,10050,10060,10050,3935
20230601,095900,8873747500,10060,10060,10070,10060,6952
20230601,095800,8803810060,10070,10060,10070,10060,4030
20230601,095700,8763261930,10060,10060,10070,10050,5719
20230601,095600,8705730660,10070,10060,10070,10060,3087
20230601,095500,8674670980,10060,10060,10070,10060,8159
20230601,095400,8592590910,10070,10070,10070,10060,8408
20230601,095300,8507957020,10080,10080,10080,10070,1911
20230601,095200,8488711150,10080,10080,10080,10070,2620
20230601,095100,8462326570,10070,10070,10080,10070,3640
20230601,095000,8425665960,10080,10080,10080,10070,1814
20230601,094900,8407396190,10070,10060,10070,10060,11504
20230601,094800,8291560380,10060,10060,10070,10060,8117
20230601,094700,8209901400,10060,10060,10070,10060,14560
20230601,094600,8063427740,10060,10070,10070,10060,8073
20230601,094500,7982164510,10070,10070,10080,10070,18149
20230601,094400,7799395700,10070,10080,10080,10070,6292
20230601,094300,7736022280,10080,10090,10100,10070,23657
20230601,094200,7497477300,10090,10090,10100,10090,2432
20230601,094100,7472935860,10100,10120,10120,10090,17048
20230601,094000,7300644630,10120,10110,10120,10110,5343
20230601,093900,7246626010,10110,10120,10120,10110,3820
20230601,093800,7207978930,10120,10110,10120,10110,8400
20230601,093700,7123001110,10110,10140,10140,10110,5437
20230601,093600,7067950750,10140,10140,10140,10120,2131
20230601,093500,7046347590,10140,10150,10150,10130,10092
20230601,093400,6943952690,10150,10120,10150,10110,14988
20230601,093300,6792249950,10120,10120,10120,10110,4736
20230601,093200,6744368630,10110,10120,10120,10110,7281
20230601,093100,6670746930,10120,10110,10120,10110,2858
20230601,093000,6641842510,10110,10120,10130,10110,2285
20230601,092900,6618731260,10120,10120,10130,10110,6682
20230601,092800,6551124850,10120,10150,10150,10120,3560
20230601,092700,6515074440,10150,10120,10160,10100,12774
20230601,092600,6385688280,10120,10120,10120,10100,5177
20230601,092500,6333391820,10120,10120,10120,10100,3236
20230601,092400,6300680650,10110,10110,10120,10110,3698
20230601,092300,6263291120,10110,10120,10130,10110,2932
20230601,092200,6233638530,10130,10100,10130,10100,6369
20230601,092100,6169246560,10100,10130,10130,10100,2818
20230601,092000,6140740090,10130,10120,10130,10120,2082
20230601,091900,6119663390,10130,10090,10130,10080,10342
20230601,091800,6015141830,10090,10110,10120,10090,3640
20230601,091700,5978359870,10120,10080,10120,10070,16321
20230601,091600,5813629770,10080,10100,10100,10080,11567
20230601,091500,5696891360,10100,10110,10110,10090,8426
20230601,091400,5611795030,10100,10110,10120,10080,10466
20230601,091300,5506133910,10120,10090,10150,10090,17431
20230601,091200,5329778460,10080,10070,10100,10060,22371
20230601,091100,5104396600,10080,10100,10100,10060,26558
20230601,091000,4836850520,10100,10090,10100,10080,10103
20230601,090900,4734932060,10090,10120,10130,10080,16742
20230601,090800,4565801570,10110,10090,10120,10070,21904
20230601,090700,4344831260,10080,10130,10140,10080,38512
20230601,090600,3955625340,10140,10160,10180,10120,23057
20230601,090500,3721671640,10170,10150,10190,10120,16525
20230601,090400,3553833420,10130,10230,10230,10100,52669
20230601,090300,3018948580,10210,10260,10260,10210,26600
20230601,090200,2746761480,10260,10320,10340,10240,87808
20230601,090100,1842256500,10330,10220,10380,10200,113847
20230601,090000,667965870,10200,10260,10260,10200,64495