KissMeData/080720/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,225000,41674140,5710,5710,5710,5710,790
20230602,224900,41674140,5710,5710,5710,5710,0
20230602,224800,41674140,5710,5710,5710,5710,0
20230602,224700,41674140,5710,5710,5710,5710,0
20230602,224600,41674140,5710,5710,5710,5710,0
20230602,224500,41674140,5710,5710,5710,5710,0
20230602,224400,41674140,5710,5710,5710,5710,0
20230602,224300,41674140,5710,5710,5710,5710,0
20230602,224200,41674140,5710,5710,5710,5710,0
20230602,224100,41674140,5710,5710,5710,5710,0
20230602,224000,41674140,5710,5710,5710,5710,0
20230602,223900,41674140,5710,5710,5710,5710,0
20230602,223800,41674140,5710,5710,5710,5710,0
20230602,223700,41674140,5710,5710,5710,5710,0
20230602,223600,41674140,5710,5710,5710,5710,0
20230602,223500,41674140,5710,5710,5710,5710,0
20230602,223400,41674140,5710,5710,5710,5710,0
20230602,223300,41674140,5710,5710,5710,5710,0
20230602,223200,41674140,5710,5710,5710,5710,0
20230602,223100,41674140,5710,5710,5710,5710,0
20230602,223000,41674140,5710,5710,5710,5710,0
20230602,222900,41674140,5710,5710,5710,5710,0
20230602,222800,41674140,5710,5710,5710,5710,0
20230602,222700,41674140,5710,5710,5710,5710,0
20230602,222600,41674140,5710,5710,5710,5710,0
20230602,222500,41674140,5710,5710,5710,5710,0
20230602,222400,41674140,5710,5710,5710,5710,0
20230602,222300,41674140,5710,5710,5710,5710,0
20230602,222200,41674140,5710,5710,5710,5710,0
20230602,222100,41674140,5710,5710,5710,5710,0
20230602,222000,41674140,5710,5710,5710,5710,790
20230602,221900,41674140,5710,5710,5710,5710,0
20230602,221800,41674140,5710,5710,5710,5710,0
20230602,221700,41674140,5710,5710,5710,5710,0
20230602,221600,41674140,5710,5710,5710,5710,0
20230602,221500,41674140,5710,5710,5710,5710,0
20230602,221400,41674140,5710,5710,5710,5710,0
20230602,221300,41674140,5710,5710,5710,5710,0
20230602,221200,41674140,5710,5710,5710,5710,0
20230602,221100,41674140,5710,5710,5710,5710,0
20230602,221000,41674140,5710,5710,5710,5710,0
20230602,220900,41674140,5710,5710,5710,5710,0
20230602,220800,41674140,5710,5710,5710,5710,0
20230602,220700,41674140,5710,5710,5710,5710,0
20230602,220600,41674140,5710,5710,5710,5710,0
20230602,220500,41674140,5710,5710,5710,5710,0
20230602,220400,41674140,5710,5710,5710,5710,0
20230602,220300,41674140,5710,5710,5710,5710,0
20230602,220200,41674140,5710,5710,5710,5710,0
20230602,220100,41674140,5710,5710,5710,5710,0
20230602,220000,41674140,5710,5710,5710,5710,0
20230602,215900,41674140,5710,5710,5710,5710,0
20230602,215800,41674140,5710,5710,5710,5710,0
20230602,215700,41674140,5710,5710,5710,5710,0
20230602,215600,41674140,5710,5710,5710,5710,0
20230602,215500,41674140,5710,5710,5710,5710,0
20230602,215400,41674140,5710,5710,5710,5710,0
20230602,215300,41674140,5710,5710,5710,5710,0
20230602,215200,41674140,5710,5710,5710,5710,0
20230602,215100,41674140,5710,5710,5710,5710,0
20230602,215000,41674140,5710,5710,5710,5710,790
20230602,214900,41674140,5710,5710,5710,5710,0
20230602,214800,41674140,5710,5710,5710,5710,0
20230602,214700,41674140,5710,5710,5710,5710,0
20230602,214600,41674140,5710,5710,5710,5710,0
20230602,214500,41674140,5710,5710,5710,5710,0
20230602,214400,41674140,5710,5710,5710,5710,0
20230602,214300,41674140,5710,5710,5710,5710,0
20230602,214200,41674140,5710,5710,5710,5710,0
20230602,214100,41674140,5710,5710,5710,5710,0
20230602,214000,41674140,5710,5710,5710,5710,0
20230602,213900,41674140,5710,5710,5710,5710,0
20230602,213800,41674140,5710,5710,5710,5710,0
20230602,213700,41674140,5710,5710,5710,5710,0
20230602,213600,41674140,5710,5710,5710,5710,0
20230602,213500,41674140,5710,5710,5710,5710,0
20230602,213400,41674140,5710,5710,5710,5710,0
20230602,213300,41674140,5710,5710,5710,5710,0
20230602,213200,41674140,5710,5710,5710,5710,0
20230602,213100,41674140,5710,5710,5710,5710,0
20230602,213000,41674140,5710,5710,5710,5710,0
20230602,212900,41674140,5710,5710,5710,5710,0
20230602,212800,41674140,5710,5710,5710,5710,0
20230602,212700,41674140,5710,5710,5710,5710,0
20230602,212600,41674140,5710,5710,5710,5710,0
20230602,212500,41674140,5710,5710,5710,5710,0
20230602,212400,41674140,5710,5710,5710,5710,0
20230602,212300,41674140,5710,5710,5710,5710,0
20230602,212200,41674140,5710,5710,5710,5710,0
20230602,212100,41674140,5710,5710,5710,5710,0
20230602,212000,41674140,5710,5710,5710,5710,790
20230602,211900,41674140,5710,5710,5710,5710,0
20230602,211800,41674140,5710,5710,5710,5710,0
20230602,211700,41674140,5710,5710,5710,5710,0
20230602,211600,41674140,5710,5710,5710,5710,0
20230602,211500,41674140,5710,5710,5710,5710,0
20230602,211400,41674140,5710,5710,5710,5710,0
20230602,211300,41674140,5710,5710,5710,5710,0
20230602,211200,41674140,5710,5710,5710,5710,0
20230602,211100,41674140,5710,5710,5710,5710,0
20230602,211000,41674140,5710,5710,5710,5710,0
20230602,210900,41674140,5710,5710,5710,5710,0
20230602,210800,41674140,5710,5710,5710,5710,0
20230602,210700,41674140,5710,5710,5710,5710,0
20230602,210600,41674140,5710,5710,5710,5710,0
20230602,210500,41674140,5710,5710,5710,5710,0
20230602,210400,41674140,5710,5710,5710,5710,0
20230602,210300,41674140,5710,5710,5710,5710,0
20230602,210200,41674140,5710,5710,5710,5710,0
20230602,210100,41674140,5710,5710,5710,5710,0
20230602,210000,41674140,5710,5710,5710,5710,0
20230602,205900,41674140,5710,5710,5710,5710,0
20230602,205800,41674140,5710,5710,5710,5710,0
20230602,205700,41674140,5710,5710,5710,5710,0
20230602,205600,41674140,5710,5710,5710,5710,0
20230602,205500,41674140,5710,5710,5710,5710,0
20230602,205400,41674140,5710,5710,5710,5710,0
20230602,205300,41674140,5710,5710,5710,5710,0
20230602,205200,41674140,5710,5710,5710,5710,0
20230602,205100,41674140,5710,5710,5710,5710,0
20230602,205000,41674140,5710,5710,5710,5710,790
20230602,204900,41674140,5710,5710,5710,5710,0
20230602,204800,41674140,5710,5710,5710,5710,0
20230602,204700,41674140,5710,5710,5710,5710,0
20230602,204600,41674140,5710,5710,5710,5710,0
20230602,204500,41674140,5710,5710,5710,5710,0
20230602,204400,41674140,5710,5710,5710,5710,0
20230602,204300,41674140,5710,5710,5710,5710,0
20230602,204200,41674140,5710,5710,5710,5710,0
20230602,204100,41674140,5710,5710,5710,5710,0
20230602,204000,41674140,5710,5710,5710,5710,0
20230602,203900,41674140,5710,5710,5710,5710,0
20230602,203800,41674140,5710,5710,5710,5710,0
20230602,203700,41674140,5710,5710,5710,5710,0
20230602,203600,41674140,5710,5710,5710,5710,0
20230602,203500,41674140,5710,5710,5710,5710,0
20230602,203400,41674140,5710,5710,5710,5710,0
20230602,203300,41674140,5710,5710,5710,5710,0
20230602,203200,41674140,5710,5710,5710,5710,0
20230602,203100,41674140,5710,5710,5710,5710,0
20230602,203000,41674140,5710,5710,5710,5710,0
20230602,202900,41674140,5710,5710,5710,5710,0
20230602,202800,41674140,5710,5710,5710,5710,0
20230602,202700,41674140,5710,5710,5710,5710,0
20230602,202600,41674140,5710,5710,5710,5710,0
20230602,202500,41674140,5710,5710,5710,5710,0
20230602,202400,41674140,5710,5710,5710,5710,0
20230602,202300,41674140,5710,5710,5710,5710,0
20230602,202200,41674140,5710,5710,5710,5710,0
20230602,202100,41674140,5710,5710,5710,5710,0
20230602,202000,41674140,5710,5710,5710,5710,790
20230602,201900,41674140,5710,5710,5710,5710,0
20230602,201800,41674140,5710,5710,5710,5710,0
20230602,201700,41674140,5710,5710,5710,5710,0
20230602,201600,41674140,5710,5710,5710,5710,0
20230602,201500,41674140,5710,5710,5710,5710,0
20230602,201400,41674140,5710,5710,5710,5710,0
20230602,201300,41674140,5710,5710,5710,5710,0
20230602,201200,41674140,5710,5710,5710,5710,0
20230602,201100,41674140,5710,5710,5710,5710,0
20230602,201000,41674140,5710,5710,5710,5710,0
20230602,200900,41674140,5710,5710,5710,5710,0
20230602,200800,41674140,5710,5710,5710,5710,0
20230602,200700,41674140,5710,5710,5710,5710,0
20230602,200600,41674140,5710,5710,5710,5710,0
20230602,200500,41674140,5710,5710,5710,5710,0
20230602,200400,41674140,5710,5710,5710,5710,0
20230602,200300,41674140,5710,5710,5710,5710,0
20230602,200200,41674140,5710,5710,5710,5710,0
20230602,200100,41674140,5710,5710,5710,5710,0
20230602,200000,41674140,5710,5710,5710,5710,0
20230602,195900,41674140,5710,5710,5710,5710,0
20230602,195800,41674140,5710,5710,5710,5710,0
20230602,195700,41674140,5710,5710,5710,5710,0
20230602,195600,41674140,5710,5710,5710,5710,0
20230602,195500,41674140,5710,5710,5710,5710,0
20230602,195400,41674140,5710,5710,5710,5710,0
20230602,195300,41674140,5710,5710,5710,5710,0
20230602,195200,41674140,5710,5710,5710,5710,0
20230602,195100,41674140,5710,5710,5710,5710,0
20230602,195000,41674140,5710,5710,5710,5710,790
20230602,194900,41674140,5710,5710,5710,5710,0
20230602,194800,41674140,5710,5710,5710,5710,0
20230602,194700,41674140,5710,5710,5710,5710,0
20230602,194600,41674140,5710,5710,5710,5710,0
20230602,194500,41674140,5710,5710,5710,5710,0
20230602,194400,41674140,5710,5710,5710,5710,0
20230602,194300,41674140,5710,5710,5710,5710,0
20230602,194200,41674140,5710,5710,5710,5710,0
20230602,194100,41674140,5710,5710,5710,5710,0
20230602,194000,41674140,5710,5710,5710,5710,0
20230602,193900,41674140,5710,5710,5710,5710,0
20230602,193800,41674140,5710,5710,5710,5710,0
20230602,193700,41674140,5710,5710,5710,5710,0
20230602,193600,41674140,5710,5710,5710,5710,0
20230602,193500,41674140,5710,5710,5710,5710,0
20230602,193400,41674140,5710,5710,5710,5710,0
20230602,193300,41674140,5710,5710,5710,5710,0
20230602,193200,41674140,5710,5710,5710,5710,0
20230602,193100,41674140,5710,5710,5710,5710,0
20230602,193000,41674140,5710,5710,5710,5710,0
20230602,192900,41674140,5710,5710,5710,5710,0
20230602,192800,41674140,5710,5710,5710,5710,0
20230602,192700,41674140,5710,5710,5710,5710,0
20230602,192600,41674140,5710,5710,5710,5710,0
20230602,192500,41674140,5710,5710,5710,5710,0
20230602,192400,41674140,5710,5710,5710,5710,0
20230602,192300,41674140,5710,5710,5710,5710,0
20230602,192200,41674140,5710,5710,5710,5710,0
20230602,192100,41674140,5710,5710,5710,5710,0
20230602,192000,41674140,5710,5710,5710,5710,790
20230602,191900,41674140,5710,5710,5710,5710,0
20230602,191800,41674140,5710,5710,5710,5710,0
20230602,191700,41674140,5710,5710,5710,5710,0
20230602,191600,41674140,5710,5710,5710,5710,0
20230602,191500,41674140,5710,5710,5710,5710,0
20230602,191400,41674140,5710,5710,5710,5710,0
20230602,191300,41674140,5710,5710,5710,5710,0
20230602,191200,41674140,5710,5710,5710,5710,0
20230602,191100,41674140,5710,5710,5710,5710,0
20230602,191000,41674140,5710,5710,5710,5710,0
20230602,190900,41674140,5710,5710,5710,5710,0
20230602,190800,41674140,5710,5710,5710,5710,0
20230602,190700,41674140,5710,5710,5710,5710,0
20230602,190600,41674140,5710,5710,5710,5710,0
20230602,190500,41674140,5710,5710,5710,5710,0
20230602,190400,41674140,5710,5710,5710,5710,0
20230602,190300,41674140,5710,5710,5710,5710,0
20230602,190200,41674140,5710,5710,5710,5710,0
20230602,190100,41674140,5710,5710,5710,5710,0
20230602,190000,41674140,5710,5710,5710,5710,0
20230602,185900,41674140,5710,5710,5710,5710,0
20230602,185800,41674140,5710,5710,5710,5710,0
20230602,185700,41674140,5710,5710,5710,5710,0
20230602,185600,41674140,5710,5710,5710,5710,0
20230602,185500,41674140,5710,5710,5710,5710,0
20230602,185400,41674140,5710,5710,5710,5710,0
20230602,185300,41674140,5710,5710,5710,5710,0
20230602,185200,41674140,5710,5710,5710,5710,0
20230602,185100,41674140,5710,5710,5710,5710,0
20230602,185000,41674140,5710,5710,5710,5710,790
20230602,184900,41674140,5710,5710,5710,5710,0
20230602,184800,41674140,5710,5710,5710,5710,0
20230602,184700,41674140,5710,5710,5710,5710,0
20230602,184600,41674140,5710,5710,5710,5710,0
20230602,184500,41674140,5710,5710,5710,5710,0
20230602,184400,41674140,5710,5710,5710,5710,0
20230602,184300,41674140,5710,5710,5710,5710,0
20230602,184200,41674140,5710,5710,5710,5710,0
20230602,184100,41674140,5710,5710,5710,5710,0
20230602,184000,41674140,5710,5710,5710,5710,0
20230602,183900,41674140,5710,5710,5710,5710,0
20230602,183800,41674140,5710,5710,5710,5710,0
20230602,183700,41674140,5710,5710,5710,5710,0
20230602,183600,41674140,5710,5710,5710,5710,0
20230602,183500,41674140,5710,5710,5710,5710,0
20230602,183400,41674140,5710,5710,5710,5710,0
20230602,183300,41674140,5710,5710,5710,5710,0
20230602,183200,41674140,5710,5710,5710,5710,0
20230602,183100,41674140,5710,5710,5710,5710,0
20230602,183000,41674140,5710,5710,5710,5710,0
20230602,182900,41674140,5710,5710,5710,5710,0
20230602,182800,41674140,5710,5710,5710,5710,0
20230602,182700,41674140,5710,5710,5710,5710,0
20230602,182600,41674140,5710,5710,5710,5710,0
20230602,182500,41674140,5710,5710,5710,5710,0
20230602,182400,41674140,5710,5710,5710,5710,0
20230602,182300,41674140,5710,5710,5710,5710,0
20230602,182200,41674140,5710,5710,5710,5710,0
20230602,182100,41674140,5710,5710,5710,5710,0
20230602,182000,41674140,5710,5710,5710,5710,790
20230602,181900,41674140,5710,5710,5710,5710,0
20230602,181800,41674140,5710,5710,5710,5710,0
20230602,181700,41674140,5710,5710,5710,5710,0
20230602,181600,41674140,5710,5710,5710,5710,0
20230602,181500,41674140,5710,5710,5710,5710,0
20230602,181400,41674140,5710,5710,5710,5710,0
20230602,181300,41674140,5710,5710,5710,5710,0
20230602,181200,41674140,5710,5710,5710,5710,0
20230602,181100,41674140,5710,5710,5710,5710,0
20230602,181000,41674140,5710,5710,5710,5710,0
20230602,180900,41674140,5710,5710,5710,5710,0
20230602,180800,41674140,5710,5710,5710,5710,0
20230602,180700,41674140,5710,5710,5710,5710,0
20230602,180600,41674140,5710,5710,5710,5710,0
20230602,180500,41674140,5710,5710,5710,5710,0
20230602,180400,41674140,5710,5710,5710,5710,0
20230602,180300,41674140,5710,5710,5710,5710,0
20230602,180200,41674140,5710,5710,5710,5710,0
20230602,180100,41674140,5710,5710,5710,5710,0
20230602,180000,41674140,5710,5710,5710,5710,0
20230602,175900,41674140,5710,5710,5710,5710,0
20230602,175800,41674140,5710,5710,5710,5710,0
20230602,175700,41674140,5710,5710,5710,5710,0
20230602,175600,41674140,5710,5710,5710,5710,0
20230602,175500,41674140,5710,5710,5710,5710,0
20230602,175400,41674140,5710,5710,5710,5710,0
20230602,175300,41674140,5710,5710,5710,5710,0
20230602,175200,41674140,5710,5710,5710,5710,0
20230602,175100,41674140,5710,5710,5710,5710,0
20230602,175000,41674140,5710,5710,5710,5710,790
20230602,174900,41674140,5710,5710,5710,5710,0
20230602,174800,41674140,5710,5710,5710,5710,0
20230602,174700,41674140,5710,5710,5710,5710,0
20230602,174600,41674140,5710,5710,5710,5710,0
20230602,174500,41674140,5710,5710,5710,5710,0
20230602,174400,41674140,5710,5710,5710,5710,0
20230602,174300,41674140,5710,5710,5710,5710,0
20230602,174200,41674140,5710,5710,5710,5710,0
20230602,174100,41674140,5710,5710,5710,5710,0
20230602,174000,41674140,5710,5710,5710,5710,0
20230602,173900,41674140,5710,5710,5710,5710,0
20230602,173800,41674140,5710,5710,5710,5710,0
20230602,173700,41674140,5710,5710,5710,5710,0
20230602,173600,41674140,5710,5710,5710,5710,0
20230602,173500,41674140,5710,5710,5710,5710,0
20230602,173400,41674140,5710,5710,5710,5710,0
20230602,173300,41674140,5710,5710,5710,5710,0
20230602,173200,41674140,5710,5710,5710,5710,0
20230602,173100,41674140,5710,5710,5710,5710,0
20230602,173000,41674140,5710,5710,5710,5710,0
20230602,172900,41674140,5710,5710,5710,5710,0
20230602,172800,41674140,5710,5710,5710,5710,0
20230602,172700,41674140,5710,5710,5710,5710,0
20230602,172600,41674140,5710,5710,5710,5710,0
20230602,172500,41674140,5710,5710,5710,5710,0
20230602,172400,41674140,5710,5710,5710,5710,0
20230602,172300,41674140,5710,5710,5710,5710,0
20230602,172200,41674140,5710,5710,5710,5710,0
20230602,172100,41674140,5710,5710,5710,5710,0
20230602,172000,41674140,5710,5710,5710,5710,790
20230602,171900,41674140,5710,5710,5710,5710,0
20230602,171800,41674140,5710,5710,5710,5710,0
20230602,171700,41674140,5710,5710,5710,5710,0
20230602,171600,41674140,5710,5710,5710,5710,0
20230602,171500,41674140,5710,5710,5710,5710,0
20230602,171400,41674140,5710,5710,5710,5710,0
20230602,171300,41674140,5710,5710,5710,5710,0
20230602,171200,41674140,5710,5710,5710,5710,0
20230602,171100,41674140,5710,5710,5710,5710,0
20230602,171000,41674140,5710,5710,5710,5710,0
20230602,170900,41674140,5710,5710,5710,5710,0
20230602,170800,41674140,5710,5710,5710,5710,0
20230602,170700,41674140,5710,5710,5710,5710,0
20230602,170600,41674140,5710,5710,5710,5710,0
20230602,170500,41674140,5710,5710,5710,5710,0
20230602,170400,41674140,5710,5710,5710,5710,0
20230602,170300,41674140,5710,5710,5710,5710,0
20230602,170200,41674140,5710,5710,5710,5710,0
20230602,170100,41674140,5710,5710,5710,5710,0
20230602,170000,41674140,5710,5710,5710,5710,0
20230602,165900,41674140,5710,5710,5710,5710,0
20230602,165800,41674140,5710,5710,5710,5710,0
20230602,165700,41674140,5710,5710,5710,5710,0
20230602,165600,41674140,5710,5710,5710,5710,0
20230602,165500,41674140,5710,5710,5710,5710,0
20230602,165400,41674140,5710,5710,5710,5710,0
20230602,165300,41674140,5710,5710,5710,5710,0
20230602,165200,41674140,5710,5710,5710,5710,0
20230602,165100,41674140,5710,5710,5710,5710,0
20230602,165000,41674140,5710,5710,5710,5710,790
20230602,164900,41674140,5710,5710,5710,5710,0
20230602,164800,41674140,5710,5710,5710,5710,0
20230602,164700,41674140,5710,5710,5710,5710,0
20230602,164600,41674140,5710,5710,5710,5710,0
20230602,164500,41674140,5710,5710,5710,5710,0
20230602,164400,41674140,5710,5710,5710,5710,0
20230602,164300,41674140,5710,5710,5710,5710,0
20230602,164200,41674140,5710,5710,5710,5710,0
20230602,164100,41674140,5710,5710,5710,5710,0
20230602,164000,41674140,5710,5710,5710,5710,0
20230602,163900,41674140,5710,5710,5710,5710,0
20230602,163800,41674140,5710,5710,5710,5710,0
20230602,163700,41674140,5710,5710,5710,5710,0
20230602,163600,41674140,5710,5710,5710,5710,0
20230602,163500,41674140,5710,5710,5710,5710,0
20230602,163400,41674140,5710,5710,5710,5710,0
20230602,163300,41674140,5710,5710,5710,5710,0
20230602,163200,41674140,5710,5710,5710,5710,0
20230602,163100,41674140,5710,5710,5710,5710,0
20230602,163000,41674140,5710,5710,5710,5710,0
20230602,162900,41674140,5710,5710,5710,5710,0
20230602,162800,41674140,5710,5710,5710,5710,0
20230602,162700,41674140,5710,5710,5710,5710,0
20230602,162600,41674140,5710,5710,5710,5710,0
20230602,162500,41674140,5710,5710,5710,5710,0
20230602,162400,41674140,5710,5710,5710,5710,0
20230602,162300,41674140,5710,5710,5710,5710,0
20230602,162200,41674140,5710,5710,5710,5710,0
20230602,162100,41674140,5710,5710,5710,5710,0
20230602,162000,41674140,5710,5710,5710,5710,790
20230602,161900,41674140,5710,5710,5710,5710,0
20230602,161800,41674140,5710,5710,5710,5710,0
20230602,161700,41674140,5710,5710,5710,5710,0
20230602,161600,41674140,5710,5710,5710,5710,0
20230602,161500,41674140,5710,5710,5710,5710,0
20230602,161400,41674140,5710,5710,5710,5710,0
20230602,161300,41674140,5710,5710,5710,5710,0
20230602,161200,41674140,5710,5710,5710,5710,0
20230602,161100,41674140,5710,5710,5710,5710,0
20230602,161000,41674140,5710,5710,5710,5710,0
20230602,160900,41674140,5710,5710,5710,5710,0
20230602,160800,41674140,5710,5710,5710,5710,0
20230602,160700,41674140,5710,5710,5710,5710,0
20230602,160600,41674140,5710,5710,5710,5710,0
20230602,160500,41674140,5710,5710,5710,5710,0
20230602,160400,41674140,5710,5710,5710,5710,0
20230602,160300,41674140,5710,5710,5710,5710,0
20230602,160200,41674140,5710,5710,5710,5710,0
20230602,160100,41674140,5710,5710,5710,5710,0
20230602,160000,41674140,5710,5710,5710,5710,0
20230602,155900,41674140,5710,5710,5710,5710,0
20230602,155800,41674140,5710,5710,5710,5710,0
20230602,155700,41674140,5710,5710,5710,5710,0
20230602,155600,41674140,5710,5710,5710,5710,0
20230602,155500,41674140,5710,5710,5710,5710,0
20230602,155400,41674140,5710,5710,5710,5710,0
20230602,155300,41674140,5710,5710,5710,5710,0
20230602,155200,41674140,5710,5710,5710,5710,0
20230602,155100,41674140,5710,5710,5710,5710,0
20230602,155000,41674140,5710,5710,5710,5710,790
20230602,154900,41674140,5710,5710,5710,5710,0
20230602,154800,41674140,5710,5710,5710,5710,0
20230602,154700,41674140,5710,5710,5710,5710,0
20230602,154600,41674140,5710,5710,5710,5710,0
20230602,154500,41674140,5710,5710,5710,5710,0
20230602,154400,41674140,5710,5710,5710,5710,0
20230602,154300,41674140,5710,5710,5710,5710,0
20230602,154200,41674140,5710,5710,5710,5710,0
20230602,154100,41674140,5710,5710,5710,5710,0
20230602,154000,41674140,5710,5710,5710,5710,0
20230602,153900,41674140,5710,5710,5710,5710,0
20230602,153800,41674140,5710,5710,5710,5710,0
20230602,153700,41674140,5710,5710,5710,5710,0
20230602,153600,41674140,5710,5710,5710,5710,0
20230602,153500,41674140,5710,5710,5710,5710,0
20230602,153400,41674140,5710,5710,5710,5710,0
20230602,153300,41674140,5710,5710,5710,5710,0
20230602,153200,41674140,5710,5710,5710,5710,0
20230602,153100,41674140,5710,5710,5710,5710,0
20230602,153000,41674140,5710,5710,5710,5710,790
20230602,152900,37163240,5700,5700,5700,5700,0
20230602,152800,37163240,5700,5700,5700,5700,0
20230602,152700,37163240,5700,5700,5700,5700,0
20230602,152600,37163240,5700,5700,5700,5700,0
20230602,152500,37163240,5700,5700,5700,5700,0
20230602,152400,37163240,5700,5700,5700,5700,0
20230602,152300,37163240,5700,5700,5700,5700,0
20230602,152200,37163240,5700,5700,5700,5700,0
20230602,152100,37163240,5700,5700,5700,5700,0
20230602,152000,37163240,5700,5700,5700,5700,0
20230602,151900,37163240,5700,5700,5700,5700,0
20230602,151800,37163240,5700,5680,5700,5680,966
20230602,151700,31663570,5680,5680,5680,5680,5
20230602,151600,31635170,5670,5670,5670,5670,50
20230602,151500,31351670,5660,5660,5660,5660,27
20230602,151400,31198850,5670,5670,5670,5670,0
20230602,151300,31198850,5670,5670,5670,5670,0
20230602,151200,31198850,5670,5670,5670,5670,0
20230602,151100,31198850,5670,5670,5670,5670,0
20230602,151000,31198850,5670,5670,5670,5670,1
20230602,150900,31193180,5670,5670,5670,5670,5
20230602,150800,31164830,5680,5680,5680,5680,1
20230602,150700,31159150,5680,5670,5680,5670,80
20230602,150600,30705400,5670,5670,5670,5670,0
20230602,150500,30705400,5670,5670,5670,5670,0
20230602,150400,30705400,5670,5670,5670,5670,0
20230602,150300,30705400,5670,5670,5670,5670,0
20230602,150200,30705400,5670,5670,5670,5670,0
20230602,150100,30705400,5670,5670,5670,5670,0
20230602,150000,30705400,5670,5670,5670,5670,0
20230602,145900,30705400,5670,5670,5670,5670,17
20230602,145800,30609010,5670,5670,5670,5670,10
20230602,145700,30552310,5670,5670,5670,5670,0
20230602,145600,30552310,5670,5670,5670,5670,0
20230602,145500,30552310,5670,5670,5670,5670,6
20230602,145400,30518290,5670,5670,5670,5670,90
20230602,145300,30007990,5670,5670,5670,5670,0
20230602,145200,30007990,5670,5670,5670,5670,0
20230602,145100,30007990,5670,5670,5670,5670,0
20230602,145000,30007990,5670,5670,5670,5670,0
20230602,144900,30007990,5670,5670,5670,5670,0
20230602,144800,30007990,5670,5670,5670,5670,0
20230602,144700,30007990,5670,5670,5670,5670,0
20230602,144600,30007990,5670,5670,5670,5670,0
20230602,144500,30007990,5670,5670,5670,5670,0
20230602,144400,30007990,5670,5670,5670,5670,50
20230602,144300,29724490,5670,5670,5670,5670,0
20230602,144200,29724490,5670,5670,5670,5670,1
20230602,144100,29718820,5670,5670,5670,5670,0
20230602,144000,29718820,5670,5670,5670,5670,0
20230602,143900,29718820,5670,5670,5670,5670,0
20230602,143800,29718820,5670,5670,5670,5670,0
20230602,143700,29718820,5670,5670,5670,5670,0
20230602,143600,29718820,5670,5670,5670,5670,0
20230602,143500,29718820,5670,5670,5670,5670,0
20230602,143400,29718820,5670,5670,5670,5670,0
20230602,143300,29718820,5670,5670,5670,5670,0
20230602,143200,29718820,5670,5670,5670,5670,0
20230602,143100,29718820,5670,5670,5670,5670,0
20230602,143000,29718820,5670,5670,5670,5670,1
20230602,142900,29713150,5670,5670,5670,5670,0
20230602,142800,29713150,5670,5670,5670,5670,0
20230602,142700,29713150,5670,5670,5670,5670,0
20230602,142600,29713150,5670,5670,5670,5670,2
20230602,142500,29701810,5670,5660,5670,5660,100
20230602,142400,29135800,5630,5630,5630,5630,0
20230602,142300,29135800,5630,5660,5660,5630,106
20230602,142200,28537970,5660,5660,5660,5660,18
20230602,142100,28436090,5660,5660,5660,5660,0
20230602,142000,28436090,5660,5660,5660,5660,0
20230602,141900,28436090,5660,5660,5660,5660,0
20230602,141800,28436090,5660,5660,5660,5660,0
20230602,141700,28436090,5660,5660,5660,5660,1
20230602,141600,28430430,5630,5630,5630,5630,0
20230602,141500,28430430,5630,5630,5630,5630,0
20230602,141400,28430430,5630,5630,5630,5630,0
20230602,141300,28430430,5630,5630,5630,5630,0
20230602,141200,28430430,5630,5630,5630,5630,0
20230602,141100,28430430,5630,5630,5630,5630,0
20230602,141000,28430430,5630,5630,5630,5630,0
20230602,140900,28430430,5630,5630,5630,5630,0
20230602,140800,28430430,5630,5630,5630,5630,0
20230602,140700,28430430,5630,5630,5630,5630,0
20230602,140600,28430430,5630,5630,5630,5630,0
20230602,140500,28430430,5630,5630,5630,5630,0
20230602,140400,28430430,5630,5630,5630,5630,50
20230602,140300,28148930,5660,5660,5660,5660,0
20230602,140200,28148930,5660,5660,5660,5660,0
20230602,140100,28148930,5660,5660,5660,5660,0
20230602,140000,28148930,5660,5660,5660,5660,0
20230602,135900,28148930,5660,5660,5660,5660,0
20230602,135800,28148930,5660,5660,5660,5660,0
20230602,135700,28148930,5660,5660,5660,5660,0
20230602,135600,28148930,5660,5660,5660,5660,0
20230602,135500,28148930,5660,5660,5660,5660,0
20230602,135400,28148930,5660,5660,5660,5660,0
20230602,135300,28148930,5660,5660,5660,5660,0
20230602,135200,28148930,5660,5660,5660,5660,0
20230602,135100,28148930,5660,5660,5660,5660,0
20230602,135000,28148930,5660,5660,5660,5660,0
20230602,134900,28148930,5660,5630,5660,5630,201
20230602,134800,27017270,5660,5660,5660,5660,0
20230602,134700,27017270,5660,5660,5660,5660,0
20230602,134600,27017270,5660,5660,5660,5660,0
20230602,134500,27017270,5660,5660,5660,5660,0
20230602,134400,27017270,5660,5660,5660,5660,0
20230602,134300,27017270,5660,5660,5660,5660,0
20230602,134200,27017270,5660,5660,5660,5660,0
20230602,134100,27017270,5660,5660,5660,5660,0
20230602,134000,27017270,5660,5660,5660,5660,0
20230602,133900,27017270,5660,5660,5660,5660,0
20230602,133800,27017270,5660,5660,5660,5660,0
20230602,133700,27017270,5660,5640,5660,5640,70
20230602,133600,26622430,5640,5640,5640,5640,0
20230602,133500,26622430,5640,5640,5640,5640,0
20230602,133400,26622430,5640,5640,5640,5640,0
20230602,133300,26622430,5640,5640,5640,5640,0
20230602,133200,26622430,5640,5660,5660,5640,3
20230602,133100,26605490,5640,5660,5660,5640,11
20230602,133000,26543430,5630,5650,5650,5630,60
20230602,132900,26205610,5660,5660,5660,5660,0
20230602,132800,26205610,5660,5660,5660,5660,0
20230602,132700,26205610,5660,5660,5660,5660,0
20230602,132600,26205610,5660,5660,5660,5660,0
20230602,132500,26205610,5660,5660,5660,5660,0
20230602,132400,26205610,5660,5660,5660,5660,0
20230602,132300,26205610,5660,5660,5660,5660,0
20230602,132200,26205610,5660,5660,5660,5660,4
20230602,132100,26182970,5660,5660,5660,5660,0
20230602,132000,26182970,5660,5660,5660,5660,0
20230602,131900,26182970,5660,5660,5660,5660,0
20230602,131800,26182970,5660,5660,5660,5660,0
20230602,131700,26182970,5660,5660,5660,5660,0
20230602,131600,26182970,5660,5660,5660,5660,1
20230602,131500,26177310,5640,5650,5650,5640,736
20230602,131400,22024750,5670,5670,5670,5670,0
20230602,131300,22024750,5670,5670,5670,5670,0
20230602,131200,22024750,5670,5670,5670,5670,0
20230602,131100,22024750,5670,5670,5670,5670,0
20230602,131000,22024750,5670,5670,5670,5670,0
20230602,130900,22024750,5670,5670,5670,5670,0
20230602,130800,22024750,5670,5670,5670,5670,0
20230602,130700,22024750,5670,5670,5670,5670,0
20230602,130600,22024750,5670,5670,5670,5670,0
20230602,130500,22024750,5670,5670,5670,5670,0
20230602,130400,22024750,5670,5670,5670,5670,0
20230602,130300,22024750,5670,5670,5670,5670,0
20230602,130200,22024750,5670,5670,5670,5670,0
20230602,130100,22024750,5670,5670,5670,5670,0
20230602,130000,22024750,5670,5670,5670,5670,0
20230602,125900,22024750,5670,5670,5670,5670,0
20230602,125800,22024750,5670,5670,5670,5670,0
20230602,125700,22024750,5670,5670,5670,5670,0
20230602,125600,22024750,5670,5670,5670,5670,0
20230602,125500,22024750,5670,5670,5670,5670,0
20230602,125400,22024750,5670,5670,5670,5670,0
20230602,125300,22024750,5670,5670,5670,5670,1
20230602,125200,22019080,5650,5650,5650,5650,0
20230602,125100,22019080,5650,5650,5650,5650,228
20230602,125000,20730880,5670,5670,5670,5670,0
20230602,124900,20730880,5670,5670,5670,5670,0
20230602,124800,20730880,5670,5670,5670,5670,0
20230602,124700,20730880,5670,5670,5670,5670,0
20230602,124600,20730880,5670,5670,5670,5670,0
20230602,124500,20730880,5670,5670,5670,5670,0
20230602,124400,20730880,5670,5670,5670,5670,1
20230602,124300,20725210,5650,5650,5650,5650,0
20230602,124200,20725210,5650,5650,5650,5650,0
20230602,124100,20725210,5650,5650,5650,5650,0
20230602,124000,20725210,5650,5650,5650,5650,0
20230602,123900,20725210,5650,5650,5650,5650,0
20230602,123800,20725210,5650,5650,5650,5650,0
20230602,123700,20725210,5650,5650,5650,5650,0
20230602,123600,20725210,5650,5650,5650,5650,0
20230602,123500,20725210,5650,5650,5650,5650,0
20230602,123400,20725210,5650,5650,5650,5650,0
20230602,123300,20725210,5650,5650,5650,5650,0
20230602,123200,20725210,5650,5650,5650,5650,0
20230602,123100,20725210,5650,5650,5650,5650,0
20230602,123000,20725210,5650,5650,5650,5650,0
20230602,122900,20725210,5650,5650,5650,5650,0
20230602,122800,20725210,5650,5650,5650,5650,0
20230602,122700,20725210,5650,5650,5650,5650,0
20230602,122600,20725210,5650,5650,5650,5650,0
20230602,122500,20725210,5650,5650,5650,5650,0
20230602,122400,20725210,5650,5660,5660,5650,57
20230602,122300,20403150,5660,5660,5660,5660,0
20230602,122200,20403150,5660,5660,5660,5660,0
20230602,122100,20403150,5660,5660,5660,5660,0
20230602,122000,20403150,5660,5660,5660,5660,0
20230602,121900,20403150,5660,5660,5660,5660,0
20230602,121800,20403150,5660,5660,5660,5660,0
20230602,121700,20403150,5660,5660,5660,5660,0
20230602,121600,20403150,5660,5660,5660,5660,0
20230602,121500,20403150,5660,5660,5660,5660,0
20230602,121400,20403150,5660,5660,5660,5660,0
20230602,121300,20403150,5660,5660,5660,5660,0
20230602,121200,20403150,5660,5660,5660,5660,0
20230602,121100,20403150,5660,5660,5660,5660,0
20230602,121000,20403150,5660,5660,5660,5660,0
20230602,120900,20403150,5660,5660,5660,5660,0
20230602,120800,20403150,5660,5660,5660,5660,0
20230602,120700,20403150,5660,5660,5660,5660,0
20230602,120600,20403150,5660,5660,5660,5660,0
20230602,120500,20403150,5660,5660,5660,5660,0
20230602,120400,20403150,5660,5660,5660,5660,0
20230602,120300,20403150,5660,5660,5660,5660,0
20230602,120200,20403150,5660,5660,5660,5660,0
20230602,120100,20403150,5660,5660,5660,5660,0
20230602,120000,20403150,5660,5660,5660,5660,0
20230602,115900,20403150,5660,5660,5660,5660,0
20230602,115800,20403150,5660,5660,5660,5660,0
20230602,115700,20403150,5660,5660,5660,5660,10
20230602,115600,20346550,5650,5650,5650,5650,0
20230602,115500,20346550,5650,5650,5650,5650,575
20230602,115400,17097800,5650,5650,5650,5650,1
20230602,115300,17092150,5660,5660,5660,5660,1
20230602,115200,17086490,5660,5660,5660,5660,0
20230602,115100,17086490,5660,5660,5660,5660,0
20230602,115000,17086490,5660,5660,5660,5660,0
20230602,114900,17086490,5660,5660,5660,5660,0
20230602,114800,17086490,5660,5660,5660,5660,0
20230602,114700,17086490,5660,5660,5660,5660,0
20230602,114600,17086490,5660,5660,5660,5660,1
20230602,114500,17080830,5670,5670,5670,5670,0
20230602,114400,17080830,5670,5670,5670,5670,0
20230602,114300,17080830,5670,5670,5670,5670,0
20230602,114200,17080830,5670,5670,5670,5670,0
20230602,114100,17080830,5670,5670,5670,5670,0
20230602,114000,17080830,5670,5670,5670,5670,22
20230602,113900,16956090,5660,5660,5660,5660,0
20230602,113800,16956090,5660,5660,5660,5660,0
20230602,113700,16956090,5660,5660,5660,5660,0
20230602,113600,16956090,5660,5660,5660,5660,0
20230602,113500,16956090,5660,5660,5660,5660,0
20230602,113400,16956090,5660,5660,5660,5660,0
20230602,113300,16956090,5660,5660,5660,5660,0
20230602,113200,16956090,5660,5660,5660,5660,0
20230602,113100,16956090,5660,5660,5660,5660,0
20230602,113000,16956090,5660,5660,5660,5660,0
20230602,112900,16956090,5660,5660,5660,5660,0
20230602,112800,16956090,5660,5660,5660,5660,114
20230602,112700,16310850,5660,5660,5660,5660,200
20230602,112600,15178850,5660,5660,5660,5660,0
20230602,112500,15178850,5660,5660,5660,5660,0
20230602,112400,15178850,5660,5660,5660,5660,0
20230602,112300,15178850,5660,5660,5660,5660,0
20230602,112200,15178850,5660,5660,5660,5660,0
20230602,112100,15178850,5660,5660,5660,5660,0
20230602,112000,15178850,5660,5660,5660,5660,0
20230602,111900,15178850,5660,5660,5660,5660,1
20230602,111800,15173190,5660,5660,5660,5660,72
20230602,111700,14765670,5670,5670,5670,5670,0
20230602,111600,14765670,5670,5670,5670,5670,0
20230602,111500,14765670,5670,5670,5670,5670,0
20230602,111400,14765670,5670,5670,5670,5670,0
20230602,111300,14765670,5670,5670,5670,5670,0
20230602,111200,14765670,5670,5670,5670,5670,0
20230602,111100,14765670,5670,5670,5670,5670,0
20230602,111000,14765670,5670,5670,5670,5670,0
20230602,110900,14765670,5670,5670,5670,5670,0
20230602,110800,14765670,5670,5670,5670,5670,24
20230602,110700,14629590,5660,5660,5660,5660,0
20230602,110600,14629590,5660,5660,5660,5660,0
20230602,110500,14629590,5660,5660,5660,5660,0
20230602,110400,14629590,5660,5660,5660,5660,0
20230602,110300,14629590,5660,5660,5660,5660,0
20230602,110200,14629590,5660,5660,5660,5660,0
20230602,110100,14629590,5660,5660,5660,5660,2
20230602,110000,14618270,5670,5670,5670,5670,0
20230602,105900,14618270,5670,5670,5670,5670,0
20230602,105800,14618270,5670,5670,5670,5670,0
20230602,105700,14618270,5670,5670,5670,5670,0
20230602,105600,14618270,5670,5670,5670,5670,0
20230602,105500,14618270,5670,5670,5670,5670,0
20230602,105400,14618270,5670,5670,5670,5670,0
20230602,105300,14618270,5670,5670,5670,5670,0
20230602,105200,14618270,5670,5670,5670,5670,0
20230602,105100,14618270,5670,5670,5670,5670,0
20230602,105000,14618270,5670,5670,5670,5670,10
20230602,104900,14561570,5670,5670,5670,5670,0
20230602,104800,14561570,5670,5670,5670,5670,0
20230602,104700,14561570,5670,5670,5670,5670,0
20230602,104600,14561570,5670,5670,5670,5670,0
20230602,104500,14561570,5670,5670,5670,5670,0
20230602,104400,14561570,5670,5670,5670,5670,0
20230602,104300,14561570,5670,5670,5670,5670,0
20230602,104200,14561570,5670,5670,5670,5670,0
20230602,104100,14561570,5670,5670,5670,5670,1
20230602,104000,14555900,5650,5660,5660,5650,39
20230602,103900,14335380,5670,5670,5670,5670,1
20230602,103800,14329710,5670,5670,5670,5670,18
20230602,103700,14227650,5670,5670,5670,5670,9
20230602,103600,14176620,5670,5670,5670,5670,0
20230602,103500,14176620,5670,5670,5670,5670,0
20230602,103400,14176620,5670,5670,5670,5670,0
20230602,103300,14176620,5670,5670,5670,5670,0
20230602,103200,14176620,5670,5670,5670,5670,0
20230602,103100,14176620,5670,5670,5670,5670,1
20230602,103000,14170950,5660,5660,5660,5660,0
20230602,102900,14170950,5660,5660,5660,5660,0
20230602,102800,14170950,5660,5660,5660,5660,0
20230602,102700,14170950,5660,5660,5660,5660,0
20230602,102600,14170950,5660,5660,5660,5660,0
20230602,102500,14170950,5660,5660,5660,5660,6
20230602,102400,14136990,5660,5660,5660,5660,51
20230602,102300,13848330,5650,5650,5650,5650,0
20230602,102200,13848330,5650,5650,5650,5650,0
20230602,102100,13848330,5650,5650,5650,5650,0
20230602,102000,13848330,5650,5650,5650,5650,100
20230602,101900,13283330,5650,5650,5650,5650,0
20230602,101800,13283330,5650,5650,5650,5650,0
20230602,101700,13283330,5650,5650,5650,5650,0
20230602,101600,13283330,5650,5650,5650,5650,0
20230602,101500,13283330,5650,5650,5650,5650,0
20230602,101400,13283330,5650,5650,5650,5650,0
20230602,101300,13283330,5650,5650,5650,5650,0
20230602,101200,13283330,5650,5650,5650,5650,0
20230602,101100,13283330,5650,5650,5650,5650,0
20230602,101000,13283330,5650,5650,5650,5650,0
20230602,100900,13283330,5650,5650,5650,5650,0
20230602,100800,13283330,5650,5650,5650,5650,23
20230602,100700,13153380,5670,5670,5670,5670,0
20230602,100600,13153380,5670,5670,5670,5670,0
20230602,100500,13153380,5670,5670,5670,5670,0
20230602,100400,13153380,5670,5670,5670,5670,0
20230602,100300,13153380,5670,5670,5670,5670,0
20230602,100200,13153380,5670,5670,5670,5670,0
20230602,100100,13153380,5670,5670,5670,5670,1
20230602,100000,13147710,5660,5660,5660,5660,0
20230602,095900,13147710,5660,5660,5660,5660,0
20230602,095800,13147710,5660,5660,5660,5660,0
20230602,095700,13147710,5660,5660,5660,5660,0
20230602,095600,13147710,5660,5660,5660,5660,0
20230602,095500,13147710,5660,5650,5660,5650,88
20230602,095400,12650130,5670,5670,5670,5670,990
20230602,095300,7036830,5670,5670,5670,5670,10
20230602,095200,6980130,5680,5680,5680,5680,0
20230602,095100,6980130,5680,5680,5680,5680,4
20230602,095000,6957410,5670,5670,5670,5670,0
20230602,094900,6957410,5670,5670,5670,5670,0
20230602,094800,6957410,5670,5670,5670,5670,0
20230602,094700,6957410,5670,5670,5670,5670,0
20230602,094600,6957410,5670,5670,5670,5670,0
20230602,094500,6957410,5670,5670,5670,5670,0
20230602,094400,6957410,5670,5670,5670,5670,0
20230602,094300,6957410,5670,5670,5670,5670,2
20230602,094200,6946070,5650,5650,5650,5650,2
20230602,094100,6934770,5670,5670,5670,5670,2
20230602,094000,6923430,5680,5680,5680,5680,0
20230602,093900,6923430,5680,5680,5680,5680,35
20230602,093800,6724630,5680,5680,5680,5680,0
20230602,093700,6724630,5680,5680,5680,5680,0
20230602,093600,6724630,5680,5680,5680,5680,0
20230602,093500,6724630,5680,5680,5680,5680,1
20230602,093400,6718950,5680,5680,5680,5680,0
20230602,093300,6718950,5680,5670,5680,5670,39
20230602,093200,6497620,5670,5670,5670,5670,0
20230602,093100,6497620,5670,5670,5670,5670,0
20230602,093000,6497620,5670,5650,5670,5650,8
20230602,092900,6452400,5650,5650,5650,5650,0
20230602,092800,6452400,5650,5650,5650,5650,0
20230602,092700,6452400,5650,5650,5650,5650,0
20230602,092600,6452400,5650,5670,5670,5650,343
20230602,092500,4514080,5690,5690,5690,5690,0
20230602,092400,4514080,5690,5680,5690,5680,170
20230602,092300,3548470,5680,5680,5680,5680,0
20230602,092200,3548470,5680,5680,5680,5680,0
20230602,092100,3548470,5680,5680,5680,5680,0
20230602,092000,3548470,5680,5680,5680,5680,10
20230602,091900,3491670,5690,5690,5690,5690,0
20230602,091800,3491670,5690,5690,5690,5690,0
20230602,091700,3491670,5690,5690,5690,5690,0
20230602,091600,3491670,5690,5690,5690,5690,0
20230602,091500,3491670,5690,5690,5690,5690,0
20230602,091400,3491670,5690,5690,5690,5690,0
20230602,091300,3491670,5690,5690,5690,5690,1
20230602,091200,3485980,5690,5690,5690,5690,0
20230602,091100,3485980,5690,5690,5690,5690,0
20230602,091000,3485980,5690,5710,5710,5690,373
20230602,090900,1362190,5700,5700,5700,5700,0
20230602,090800,1362190,5700,5700,5700,5700,10
20230602,090700,1305190,5700,5700,5700,5700,204
20230602,090600,142390,5700,5700,5700,5700,0
20230602,090500,142390,5700,5700,5700,5700,1
20230602,090400,136690,5690,5690,5690,5690,11
20230602,090300,74100,5700,5700,5700,5700,0
20230602,090200,74100,5700,5700,5700,5700,0
20230602,090100,74100,5700,5700,5700,5700,0
20230602,090000,74100,5700,5700,5700,5700,13