KissMeData/004440/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,234200,40164100,5250,5250,5250,5250,419
20230601,234100,40164100,5250,5250,5250,5250,0
20230601,234000,40164100,5250,5250,5250,5250,0
20230601,233900,40164100,5250,5250,5250,5250,0
20230601,233800,40164100,5250,5250,5250,5250,0
20230601,233700,40164100,5250,5250,5250,5250,0
20230601,233600,40164100,5250,5250,5250,5250,0
20230601,233500,40164100,5250,5250,5250,5250,0
20230601,233400,40164100,5250,5250,5250,5250,0
20230601,233300,40164100,5250,5250,5250,5250,0
20230601,233200,40164100,5250,5250,5250,5250,0
20230601,233100,40164100,5250,5250,5250,5250,0
20230601,233000,40164100,5250,5250,5250,5250,0
20230601,232900,40164100,5250,5250,5250,5250,0
20230601,232800,40164100,5250,5250,5250,5250,0
20230601,232700,40164100,5250,5250,5250,5250,0
20230601,232600,40164100,5250,5250,5250,5250,0
20230601,232500,40164100,5250,5250,5250,5250,0
20230601,232400,40164100,5250,5250,5250,5250,0
20230601,232300,40164100,5250,5250,5250,5250,0
20230601,232200,40164100,5250,5250,5250,5250,0
20230601,232100,40164100,5250,5250,5250,5250,0
20230601,232000,40164100,5250,5250,5250,5250,0
20230601,231900,40164100,5250,5250,5250,5250,0
20230601,231800,40164100,5250,5250,5250,5250,0
20230601,231700,40164100,5250,5250,5250,5250,0
20230601,231600,40164100,5250,5250,5250,5250,0
20230601,231500,40164100,5250,5250,5250,5250,0
20230601,231400,40164100,5250,5250,5250,5250,0
20230601,231300,40164100,5250,5250,5250,5250,0
20230601,231200,40164100,5250,5250,5250,5250,419
20230601,231100,40164100,5250,5250,5250,5250,0
20230601,231000,40164100,5250,5250,5250,5250,0
20230601,230900,40164100,5250,5250,5250,5250,0
20230601,230800,40164100,5250,5250,5250,5250,0
20230601,230700,40164100,5250,5250,5250,5250,0
20230601,230600,40164100,5250,5250,5250,5250,0
20230601,230500,40164100,5250,5250,5250,5250,0
20230601,230400,40164100,5250,5250,5250,5250,0
20230601,230300,40164100,5250,5250,5250,5250,0
20230601,230200,40164100,5250,5250,5250,5250,0
20230601,230100,40164100,5250,5250,5250,5250,0
20230601,230000,40164100,5250,5250,5250,5250,0
20230601,225900,40164100,5250,5250,5250,5250,0
20230601,225800,40164100,5250,5250,5250,5250,0
20230601,225700,40164100,5250,5250,5250,5250,0
20230601,225600,40164100,5250,5250,5250,5250,0
20230601,225500,40164100,5250,5250,5250,5250,0
20230601,225400,40164100,5250,5250,5250,5250,0
20230601,225300,40164100,5250,5250,5250,5250,0
20230601,225200,40164100,5250,5250,5250,5250,0
20230601,225100,40164100,5250,5250,5250,5250,0
20230601,225000,40164100,5250,5250,5250,5250,0
20230601,224900,40164100,5250,5250,5250,5250,0
20230601,224800,40164100,5250,5250,5250,5250,0
20230601,224700,40164100,5250,5250,5250,5250,0
20230601,224600,40164100,5250,5250,5250,5250,0
20230601,224500,40164100,5250,5250,5250,5250,0
20230601,224400,40164100,5250,5250,5250,5250,0
20230601,224300,40164100,5250,5250,5250,5250,0
20230601,224200,40164100,5250,5250,5250,5250,419
20230601,224100,40164100,5250,5250,5250,5250,0
20230601,224000,40164100,5250,5250,5250,5250,0
20230601,223900,40164100,5250,5250,5250,5250,0
20230601,223800,40164100,5250,5250,5250,5250,0
20230601,223700,40164100,5250,5250,5250,5250,0
20230601,223600,40164100,5250,5250,5250,5250,0
20230601,223500,40164100,5250,5250,5250,5250,0
20230601,223400,40164100,5250,5250,5250,5250,0
20230601,223300,40164100,5250,5250,5250,5250,0
20230601,223200,40164100,5250,5250,5250,5250,0
20230601,223100,40164100,5250,5250,5250,5250,0
20230601,223000,40164100,5250,5250,5250,5250,0
20230601,222900,40164100,5250,5250,5250,5250,0
20230601,222800,40164100,5250,5250,5250,5250,0
20230601,222700,40164100,5250,5250,5250,5250,0
20230601,222600,40164100,5250,5250,5250,5250,0
20230601,222500,40164100,5250,5250,5250,5250,0
20230601,222400,40164100,5250,5250,5250,5250,0
20230601,222300,40164100,5250,5250,5250,5250,0
20230601,222200,40164100,5250,5250,5250,5250,0
20230601,222100,40164100,5250,5250,5250,5250,0
20230601,222000,40164100,5250,5250,5250,5250,0
20230601,221900,40164100,5250,5250,5250,5250,0
20230601,221800,40164100,5250,5250,5250,5250,0
20230601,221700,40164100,5250,5250,5250,5250,0
20230601,221600,40164100,5250,5250,5250,5250,0
20230601,221500,40164100,5250,5250,5250,5250,0
20230601,221400,40164100,5250,5250,5250,5250,0
20230601,221300,40164100,5250,5250,5250,5250,0
20230601,221200,40164100,5250,5250,5250,5250,419
20230601,221100,40164100,5250,5250,5250,5250,0
20230601,221000,40164100,5250,5250,5250,5250,0
20230601,220900,40164100,5250,5250,5250,5250,0
20230601,220800,40164100,5250,5250,5250,5250,0
20230601,220700,40164100,5250,5250,5250,5250,0
20230601,220600,40164100,5250,5250,5250,5250,0
20230601,220500,40164100,5250,5250,5250,5250,0
20230601,220400,40164100,5250,5250,5250,5250,0
20230601,220300,40164100,5250,5250,5250,5250,0
20230601,220200,40164100,5250,5250,5250,5250,0
20230601,220100,40164100,5250,5250,5250,5250,0
20230601,220000,40164100,5250,5250,5250,5250,0
20230601,215900,40164100,5250,5250,5250,5250,0
20230601,215800,40164100,5250,5250,5250,5250,0
20230601,215700,40164100,5250,5250,5250,5250,0
20230601,215600,40164100,5250,5250,5250,5250,0
20230601,215500,40164100,5250,5250,5250,5250,0
20230601,215400,40164100,5250,5250,5250,5250,0
20230601,215300,40164100,5250,5250,5250,5250,0
20230601,215200,40164100,5250,5250,5250,5250,0
20230601,215100,40164100,5250,5250,5250,5250,0
20230601,215000,40164100,5250,5250,5250,5250,0
20230601,214900,40164100,5250,5250,5250,5250,0
20230601,214800,40164100,5250,5250,5250,5250,0
20230601,214700,40164100,5250,5250,5250,5250,0
20230601,214600,40164100,5250,5250,5250,5250,0
20230601,214500,40164100,5250,5250,5250,5250,0
20230601,214400,40164100,5250,5250,5250,5250,0
20230601,214300,40164100,5250,5250,5250,5250,0
20230601,214200,40164100,5250,5250,5250,5250,419
20230601,214100,40164100,5250,5250,5250,5250,0
20230601,214000,40164100,5250,5250,5250,5250,0
20230601,213900,40164100,5250,5250,5250,5250,0
20230601,213800,40164100,5250,5250,5250,5250,0
20230601,213700,40164100,5250,5250,5250,5250,0
20230601,213600,40164100,5250,5250,5250,5250,0
20230601,213500,40164100,5250,5250,5250,5250,0
20230601,213400,40164100,5250,5250,5250,5250,0
20230601,213300,40164100,5250,5250,5250,5250,0
20230601,213200,40164100,5250,5250,5250,5250,0
20230601,213100,40164100,5250,5250,5250,5250,0
20230601,213000,40164100,5250,5250,5250,5250,0
20230601,212900,40164100,5250,5250,5250,5250,0
20230601,212800,40164100,5250,5250,5250,5250,0
20230601,212700,40164100,5250,5250,5250,5250,0
20230601,212600,40164100,5250,5250,5250,5250,0
20230601,212500,40164100,5250,5250,5250,5250,0
20230601,212400,40164100,5250,5250,5250,5250,0
20230601,212300,40164100,5250,5250,5250,5250,0
20230601,212200,40164100,5250,5250,5250,5250,0
20230601,212100,40164100,5250,5250,5250,5250,0
20230601,212000,40164100,5250,5250,5250,5250,0
20230601,211900,40164100,5250,5250,5250,5250,0
20230601,211800,40164100,5250,5250,5250,5250,0
20230601,211700,40164100,5250,5250,5250,5250,0
20230601,211600,40164100,5250,5250,5250,5250,0
20230601,211500,40164100,5250,5250,5250,5250,0
20230601,211400,40164100,5250,5250,5250,5250,0
20230601,211300,40164100,5250,5250,5250,5250,0
20230601,211200,40164100,5250,5250,5250,5250,419
20230601,211100,40164100,5250,5250,5250,5250,0
20230601,211000,40164100,5250,5250,5250,5250,0
20230601,210900,40164100,5250,5250,5250,5250,0
20230601,210800,40164100,5250,5250,5250,5250,0
20230601,210700,40164100,5250,5250,5250,5250,0
20230601,210600,40164100,5250,5250,5250,5250,0
20230601,210500,40164100,5250,5250,5250,5250,0
20230601,210400,40164100,5250,5250,5250,5250,0
20230601,210300,40164100,5250,5250,5250,5250,0
20230601,210200,40164100,5250,5250,5250,5250,0
20230601,210100,40164100,5250,5250,5250,5250,0
20230601,210000,40164100,5250,5250,5250,5250,0
20230601,205900,40164100,5250,5250,5250,5250,0
20230601,205800,40164100,5250,5250,5250,5250,0
20230601,205700,40164100,5250,5250,5250,5250,0
20230601,205600,40164100,5250,5250,5250,5250,0
20230601,205500,40164100,5250,5250,5250,5250,0
20230601,205400,40164100,5250,5250,5250,5250,0
20230601,205300,40164100,5250,5250,5250,5250,0
20230601,205200,40164100,5250,5250,5250,5250,0
20230601,205100,40164100,5250,5250,5250,5250,0
20230601,205000,40164100,5250,5250,5250,5250,0
20230601,204900,40164100,5250,5250,5250,5250,0
20230601,204800,40164100,5250,5250,5250,5250,0
20230601,204700,40164100,5250,5250,5250,5250,0
20230601,204600,40164100,5250,5250,5250,5250,0
20230601,204500,40164100,5250,5250,5250,5250,0
20230601,204400,40164100,5250,5250,5250,5250,0
20230601,204300,40164100,5250,5250,5250,5250,0
20230601,204200,40164100,5250,5250,5250,5250,419
20230601,204100,40164100,5250,5250,5250,5250,0
20230601,204000,40164100,5250,5250,5250,5250,0
20230601,203900,40164100,5250,5250,5250,5250,0
20230601,203800,40164100,5250,5250,5250,5250,0
20230601,203700,40164100,5250,5250,5250,5250,0
20230601,203600,40164100,5250,5250,5250,5250,0
20230601,203500,40164100,5250,5250,5250,5250,0
20230601,203400,40164100,5250,5250,5250,5250,0
20230601,203300,40164100,5250,5250,5250,5250,0
20230601,203200,40164100,5250,5250,5250,5250,0
20230601,203100,40164100,5250,5250,5250,5250,0
20230601,203000,40164100,5250,5250,5250,5250,0
20230601,202900,40164100,5250,5250,5250,5250,0
20230601,202800,40164100,5250,5250,5250,5250,0
20230601,202700,40164100,5250,5250,5250,5250,0
20230601,202600,40164100,5250,5250,5250,5250,0
20230601,202500,40164100,5250,5250,5250,5250,0
20230601,202400,40164100,5250,5250,5250,5250,0
20230601,202300,40164100,5250,5250,5250,5250,0
20230601,202200,40164100,5250,5250,5250,5250,0
20230601,202100,40164100,5250,5250,5250,5250,0
20230601,202000,40164100,5250,5250,5250,5250,0
20230601,201900,40164100,5250,5250,5250,5250,0
20230601,201800,40164100,5250,5250,5250,5250,0
20230601,201700,40164100,5250,5250,5250,5250,0
20230601,201600,40164100,5250,5250,5250,5250,0
20230601,201500,40164100,5250,5250,5250,5250,0
20230601,201400,40164100,5250,5250,5250,5250,0
20230601,201300,40164100,5250,5250,5250,5250,0
20230601,201200,40164100,5250,5250,5250,5250,419
20230601,201100,40164100,5250,5250,5250,5250,0
20230601,201000,40164100,5250,5250,5250,5250,0
20230601,200900,40164100,5250,5250,5250,5250,0
20230601,200800,40164100,5250,5250,5250,5250,0
20230601,200700,40164100,5250,5250,5250,5250,0
20230601,200600,40164100,5250,5250,5250,5250,0
20230601,200500,40164100,5250,5250,5250,5250,0
20230601,200400,40164100,5250,5250,5250,5250,0
20230601,200300,40164100,5250,5250,5250,5250,0
20230601,200200,40164100,5250,5250,5250,5250,0
20230601,200100,40164100,5250,5250,5250,5250,0
20230601,200000,40164100,5250,5250,5250,5250,0
20230601,195900,40164100,5250,5250,5250,5250,0
20230601,195800,40164100,5250,5250,5250,5250,0
20230601,195700,40164100,5250,5250,5250,5250,0
20230601,195600,40164100,5250,5250,5250,5250,0
20230601,195500,40164100,5250,5250,5250,5250,0
20230601,195400,40164100,5250,5250,5250,5250,0
20230601,195300,40164100,5250,5250,5250,5250,0
20230601,195200,40164100,5250,5250,5250,5250,0
20230601,195100,40164100,5250,5250,5250,5250,0
20230601,195000,40164100,5250,5250,5250,5250,0
20230601,194900,40164100,5250,5250,5250,5250,0
20230601,194800,40164100,5250,5250,5250,5250,0
20230601,194700,40164100,5250,5250,5250,5250,0
20230601,194600,40164100,5250,5250,5250,5250,0
20230601,194500,40164100,5250,5250,5250,5250,0
20230601,194400,40164100,5250,5250,5250,5250,0
20230601,194300,40164100,5250,5250,5250,5250,0
20230601,194200,40164100,5250,5250,5250,5250,419
20230601,194100,40164100,5250,5250,5250,5250,0
20230601,194000,40164100,5250,5250,5250,5250,0
20230601,193900,40164100,5250,5250,5250,5250,0
20230601,193800,40164100,5250,5250,5250,5250,0
20230601,193700,40164100,5250,5250,5250,5250,0
20230601,193600,40164100,5250,5250,5250,5250,0
20230601,193500,40164100,5250,5250,5250,5250,0
20230601,193400,40164100,5250,5250,5250,5250,0
20230601,193300,40164100,5250,5250,5250,5250,0
20230601,193200,40164100,5250,5250,5250,5250,0
20230601,193100,40164100,5250,5250,5250,5250,0
20230601,193000,40164100,5250,5250,5250,5250,0
20230601,192900,40164100,5250,5250,5250,5250,0
20230601,192800,40164100,5250,5250,5250,5250,0
20230601,192700,40164100,5250,5250,5250,5250,0
20230601,192600,40164100,5250,5250,5250,5250,0
20230601,192500,40164100,5250,5250,5250,5250,0
20230601,192400,40164100,5250,5250,5250,5250,0
20230601,192300,40164100,5250,5250,5250,5250,0
20230601,192200,40164100,5250,5250,5250,5250,0
20230601,192100,40164100,5250,5250,5250,5250,0
20230601,192000,40164100,5250,5250,5250,5250,0
20230601,191900,40164100,5250,5250,5250,5250,0
20230601,191800,40164100,5250,5250,5250,5250,0
20230601,191700,40164100,5250,5250,5250,5250,0
20230601,191600,40164100,5250,5250,5250,5250,0
20230601,191500,40164100,5250,5250,5250,5250,0
20230601,191400,40164100,5250,5250,5250,5250,0
20230601,191300,40164100,5250,5250,5250,5250,0
20230601,191200,40164100,5250,5250,5250,5250,419
20230601,191100,40164100,5250,5250,5250,5250,0
20230601,191000,40164100,5250,5250,5250,5250,0
20230601,190900,40164100,5250,5250,5250,5250,0
20230601,190800,40164100,5250,5250,5250,5250,0
20230601,190700,40164100,5250,5250,5250,5250,0
20230601,190600,40164100,5250,5250,5250,5250,0
20230601,190500,40164100,5250,5250,5250,5250,0
20230601,190400,40164100,5250,5250,5250,5250,0
20230601,190300,40164100,5250,5250,5250,5250,0
20230601,190200,40164100,5250,5250,5250,5250,0
20230601,190100,40164100,5250,5250,5250,5250,0
20230601,190000,40164100,5250,5250,5250,5250,0
20230601,185900,40164100,5250,5250,5250,5250,0
20230601,185800,40164100,5250,5250,5250,5250,0
20230601,185700,40164100,5250,5250,5250,5250,0
20230601,185600,40164100,5250,5250,5250,5250,0
20230601,185500,40164100,5250,5250,5250,5250,0
20230601,185400,40164100,5250,5250,5250,5250,0
20230601,185300,40164100,5250,5250,5250,5250,0
20230601,185200,40164100,5250,5250,5250,5250,0
20230601,185100,40164100,5250,5250,5250,5250,0
20230601,185000,40164100,5250,5250,5250,5250,0
20230601,184900,40164100,5250,5250,5250,5250,0
20230601,184800,40164100,5250,5250,5250,5250,0
20230601,184700,40164100,5250,5250,5250,5250,0
20230601,184600,40164100,5250,5250,5250,5250,0
20230601,184500,40164100,5250,5250,5250,5250,0
20230601,184400,40164100,5250,5250,5250,5250,0
20230601,184300,40164100,5250,5250,5250,5250,0
20230601,184200,40164100,5250,5250,5250,5250,419
20230601,184100,40164100,5250,5250,5250,5250,0
20230601,184000,40164100,5250,5250,5250,5250,0
20230601,183900,40164100,5250,5250,5250,5250,0
20230601,183800,40164100,5250,5250,5250,5250,0
20230601,183700,40164100,5250,5250,5250,5250,0
20230601,183600,40164100,5250,5250,5250,5250,0
20230601,183500,40164100,5250,5250,5250,5250,0
20230601,183400,40164100,5250,5250,5250,5250,0
20230601,183300,40164100,5250,5250,5250,5250,0
20230601,183200,40164100,5250,5250,5250,5250,0
20230601,183100,40164100,5250,5250,5250,5250,0
20230601,183000,40164100,5250,5250,5250,5250,0
20230601,182900,40164100,5250,5250,5250,5250,0
20230601,182800,40164100,5250,5250,5250,5250,0
20230601,182700,40164100,5250,5250,5250,5250,0
20230601,182600,40164100,5250,5250,5250,5250,0
20230601,182500,40164100,5250,5250,5250,5250,0
20230601,182400,40164100,5250,5250,5250,5250,0
20230601,182300,40164100,5250,5250,5250,5250,0
20230601,182200,40164100,5250,5250,5250,5250,0
20230601,182100,40164100,5250,5250,5250,5250,0
20230601,182000,40164100,5250,5250,5250,5250,0
20230601,181900,40164100,5250,5250,5250,5250,0
20230601,181800,40164100,5250,5250,5250,5250,0
20230601,181700,40164100,5250,5250,5250,5250,0
20230601,181600,40164100,5250,5250,5250,5250,0
20230601,181500,40164100,5250,5250,5250,5250,0
20230601,181400,40164100,5250,5250,5250,5250,0
20230601,181300,40164100,5250,5250,5250,5250,0
20230601,181200,40164100,5250,5250,5250,5250,419
20230601,181100,40164100,5250,5250,5250,5250,0
20230601,181000,40164100,5250,5250,5250,5250,0
20230601,180900,40164100,5250,5250,5250,5250,0
20230601,180800,40164100,5250,5250,5250,5250,0
20230601,180700,40164100,5250,5250,5250,5250,0
20230601,180600,40164100,5250,5250,5250,5250,0
20230601,180500,40164100,5250,5250,5250,5250,0
20230601,180400,40164100,5250,5250,5250,5250,0
20230601,180300,40164100,5250,5250,5250,5250,0
20230601,180200,40164100,5250,5250,5250,5250,0
20230601,180100,40164100,5250,5250,5250,5250,0
20230601,180000,40164100,5250,5250,5250,5250,0
20230601,175900,40164100,5250,5250,5250,5250,0
20230601,175800,40164100,5250,5250,5250,5250,0
20230601,175700,40164100,5250,5250,5250,5250,0
20230601,175600,40164100,5250,5250,5250,5250,0
20230601,175500,40164100,5250,5250,5250,5250,0
20230601,175400,40164100,5250,5250,5250,5250,0
20230601,175300,40164100,5250,5250,5250,5250,0
20230601,175200,40164100,5250,5250,5250,5250,0
20230601,175100,40164100,5250,5250,5250,5250,0
20230601,175000,40164100,5250,5250,5250,5250,0
20230601,174900,40164100,5250,5250,5250,5250,0
20230601,174800,40164100,5250,5250,5250,5250,0
20230601,174700,40164100,5250,5250,5250,5250,0
20230601,174600,40164100,5250,5250,5250,5250,0
20230601,174500,40164100,5250,5250,5250,5250,0
20230601,174400,40164100,5250,5250,5250,5250,0
20230601,174300,40164100,5250,5250,5250,5250,0
20230601,174200,40164100,5250,5250,5250,5250,419
20230601,174100,40164100,5250,5250,5250,5250,0
20230601,174000,40164100,5250,5250,5250,5250,0
20230601,173900,40164100,5250,5250,5250,5250,0
20230601,173800,40164100,5250,5250,5250,5250,0
20230601,173700,40164100,5250,5250,5250,5250,0
20230601,173600,40164100,5250,5250,5250,5250,0
20230601,173500,40164100,5250,5250,5250,5250,0
20230601,173400,40164100,5250,5250,5250,5250,0
20230601,173300,40164100,5250,5250,5250,5250,0
20230601,173200,40164100,5250,5250,5250,5250,0
20230601,173100,40164100,5250,5250,5250,5250,0
20230601,173000,40164100,5250,5250,5250,5250,0
20230601,172900,40164100,5250,5250,5250,5250,0
20230601,172800,40164100,5250,5250,5250,5250,0
20230601,172700,40164100,5250,5250,5250,5250,0
20230601,172600,40164100,5250,5250,5250,5250,0
20230601,172500,40164100,5250,5250,5250,5250,0
20230601,172400,40164100,5250,5250,5250,5250,0
20230601,172300,40164100,5250,5250,5250,5250,0
20230601,172200,40164100,5250,5250,5250,5250,0
20230601,172100,40164100,5250,5250,5250,5250,0
20230601,172000,40164100,5250,5250,5250,5250,0
20230601,171900,40164100,5250,5250,5250,5250,0
20230601,171800,40164100,5250,5250,5250,5250,0
20230601,171700,40164100,5250,5250,5250,5250,0
20230601,171600,40164100,5250,5250,5250,5250,0
20230601,171500,40164100,5250,5250,5250,5250,0
20230601,171400,40164100,5250,5250,5250,5250,0
20230601,171300,40164100,5250,5250,5250,5250,0
20230601,171200,40164100,5250,5250,5250,5250,419
20230601,171100,40164100,5250,5250,5250,5250,0
20230601,171000,40164100,5250,5250,5250,5250,0
20230601,170900,40164100,5250,5250,5250,5250,0
20230601,170800,40164100,5250,5250,5250,5250,0
20230601,170700,40164100,5250,5250,5250,5250,0
20230601,170600,40164100,5250,5250,5250,5250,0
20230601,170500,40164100,5250,5250,5250,5250,0
20230601,170400,40164100,5250,5250,5250,5250,0
20230601,170300,40164100,5250,5250,5250,5250,0
20230601,170200,40164100,5250,5250,5250,5250,0
20230601,170100,40164100,5250,5250,5250,5250,0
20230601,170000,40164100,5250,5250,5250,5250,0
20230601,165900,40164100,5250,5250,5250,5250,0
20230601,165800,40164100,5250,5250,5250,5250,0
20230601,165700,40164100,5250,5250,5250,5250,0
20230601,165600,40164100,5250,5250,5250,5250,0
20230601,165500,40164100,5250,5250,5250,5250,0
20230601,165400,40164100,5250,5250,5250,5250,0
20230601,165300,40164100,5250,5250,5250,5250,0
20230601,165200,40164100,5250,5250,5250,5250,0
20230601,165100,40164100,5250,5250,5250,5250,0
20230601,165000,40164100,5250,5250,5250,5250,0
20230601,164900,40164100,5250,5250,5250,5250,0
20230601,164800,40164100,5250,5250,5250,5250,0
20230601,164700,40164100,5250,5250,5250,5250,0
20230601,164600,40164100,5250,5250,5250,5250,0
20230601,164500,40164100,5250,5250,5250,5250,0
20230601,164400,40164100,5250,5250,5250,5250,0
20230601,164300,40164100,5250,5250,5250,5250,0
20230601,164200,40164100,5250,5250,5250,5250,419
20230601,164100,40164100,5250,5250,5250,5250,0
20230601,164000,40164100,5250,5250,5250,5250,0
20230601,163900,40164100,5250,5250,5250,5250,0
20230601,163800,40164100,5250,5250,5250,5250,0
20230601,163700,40164100,5250,5250,5250,5250,0
20230601,163600,40164100,5250,5250,5250,5250,0
20230601,163500,40164100,5250,5250,5250,5250,0
20230601,163400,40164100,5250,5250,5250,5250,0
20230601,163300,40164100,5250,5250,5250,5250,0
20230601,163200,40164100,5250,5250,5250,5250,0
20230601,163100,40164100,5250,5250,5250,5250,0
20230601,163000,40164100,5250,5250,5250,5250,0
20230601,162900,40164100,5250,5250,5250,5250,0
20230601,162800,40164100,5250,5250,5250,5250,0
20230601,162700,40164100,5250,5250,5250,5250,0
20230601,162600,40164100,5250,5250,5250,5250,0
20230601,162500,40164100,5250,5250,5250,5250,0
20230601,162400,40164100,5250,5250,5250,5250,0
20230601,162300,40164100,5250,5250,5250,5250,0
20230601,162200,40164100,5250,5250,5250,5250,0
20230601,162100,40164100,5250,5250,5250,5250,0
20230601,162000,40164100,5250,5250,5250,5250,0
20230601,161900,40164100,5250,5250,5250,5250,0
20230601,161800,40164100,5250,5250,5250,5250,0
20230601,161700,40164100,5250,5250,5250,5250,0
20230601,161600,40164100,5250,5250,5250,5250,0
20230601,161500,40164100,5250,5250,5250,5250,0
20230601,161400,40164100,5250,5250,5250,5250,0
20230601,161300,40164100,5250,5250,5250,5250,0
20230601,161200,40164100,5250,5250,5250,5250,419
20230601,161100,40164100,5250,5250,5250,5250,0
20230601,161000,40164100,5250,5250,5250,5250,0
20230601,160900,40164100,5250,5250,5250,5250,0
20230601,160800,40164100,5250,5250,5250,5250,0
20230601,160700,40164100,5250,5250,5250,5250,0
20230601,160600,40164100,5250,5250,5250,5250,0
20230601,160500,40164100,5250,5250,5250,5250,0
20230601,160400,40164100,5250,5250,5250,5250,0
20230601,160300,40164100,5250,5250,5250,5250,0
20230601,160200,40164100,5250,5250,5250,5250,0
20230601,160100,40164100,5250,5250,5250,5250,0
20230601,160000,40164100,5250,5250,5250,5250,0
20230601,155900,40164100,5250,5250,5250,5250,0
20230601,155800,40164100,5250,5250,5250,5250,0
20230601,155700,40164100,5250,5250,5250,5250,0
20230601,155600,40164100,5250,5250,5250,5250,0
20230601,155500,40164100,5250,5250,5250,5250,0
20230601,155400,40164100,5250,5250,5250,5250,0
20230601,155300,40164100,5250,5250,5250,5250,0
20230601,155200,40164100,5250,5250,5250,5250,0
20230601,155100,40164100,5250,5250,5250,5250,0
20230601,155000,40164100,5250,5250,5250,5250,0
20230601,154900,40164100,5250,5250,5250,5250,0
20230601,154800,40164100,5250,5250,5250,5250,0
20230601,154700,40164100,5250,5250,5250,5250,0
20230601,154600,40164100,5250,5250,5250,5250,0
20230601,154500,40164100,5250,5250,5250,5250,0
20230601,154400,40164100,5250,5250,5250,5250,0
20230601,154300,40164100,5250,5250,5250,5250,0
20230601,154200,40164100,5250,5250,5250,5250,419
20230601,154100,40164100,5250,5250,5250,5250,0
20230601,154000,40164100,5250,5250,5250,5250,0
20230601,153900,40164100,5250,5250,5250,5250,0
20230601,153800,40164100,5250,5250,5250,5250,0
20230601,153700,40164100,5250,5250,5250,5250,0
20230601,153600,40164100,5250,5250,5250,5250,0
20230601,153500,40164100,5250,5250,5250,5250,0
20230601,153400,40164100,5250,5250,5250,5250,0
20230601,153300,40164100,5250,5250,5250,5250,0
20230601,153200,40164100,5250,5250,5250,5250,0
20230601,153100,40164100,5250,5250,5250,5250,0
20230601,153000,40164100,5250,5250,5250,5250,419
20230601,152900,37964350,5200,5200,5200,5200,0
20230601,152800,37964350,5200,5200,5200,5200,0
20230601,152700,37964350,5200,5200,5200,5200,0
20230601,152600,37964350,5200,5200,5200,5200,0
20230601,152500,37964350,5200,5200,5200,5200,0
20230601,152400,37964350,5200,5200,5200,5200,0
20230601,152300,37964350,5200,5200,5200,5200,0
20230601,152200,37964350,5200,5200,5200,5200,0
20230601,152100,37964350,5200,5200,5200,5200,0
20230601,152000,37964350,5200,5200,5200,5200,0
20230601,151900,37964350,5200,5190,5200,5190,328
20230601,151800,36259250,5190,5180,5190,5180,462
20230601,151700,33862630,5170,5170,5170,5170,117
20230601,151600,33257740,5170,5170,5170,5170,133
20230601,151500,32570130,5170,5170,5170,5170,0
20230601,151400,32570130,5170,5170,5170,5170,0
20230601,151300,32570130,5170,5170,5170,5170,0
20230601,151200,32570130,5170,5170,5170,5170,0
20230601,151100,32570130,5170,5170,5170,5170,2
20230601,151000,32559790,5160,5170,5170,5160,19
20230601,150900,32461580,5160,5170,5170,5160,30
20230601,150800,32306620,5170,5170,5170,5170,2
20230601,150700,32296280,5160,5160,5160,5160,0
20230601,150600,32296280,5160,5160,5160,5160,0
20230601,150500,32296280,5160,5160,5160,5160,0
20230601,150400,32296280,5160,5160,5160,5160,0
20230601,150300,32296280,5160,5160,5160,5160,0
20230601,150200,32296280,5160,5160,5160,5160,0
20230601,150100,32296280,5160,5160,5160,5160,0
20230601,150000,32296280,5160,5160,5160,5160,30
20230601,145900,32141480,5160,5160,5160,5160,0
20230601,145800,32141480,5160,5160,5160,5160,0
20230601,145700,32141480,5160,5160,5160,5160,100
20230601,145600,31625480,5160,5160,5160,5160,50
20230601,145500,31367480,5160,5160,5160,5160,0
20230601,145400,31367480,5160,5160,5160,5160,0
20230601,145300,31367480,5160,5160,5160,5160,1
20230601,145200,31362320,5160,5160,5160,5160,0
20230601,145100,31362320,5160,5160,5160,5160,0
20230601,145000,31362320,5160,5160,5160,5160,0
20230601,144900,31362320,5160,5160,5160,5160,0
20230601,144800,31362320,5160,5160,5160,5160,0
20230601,144700,31362320,5160,5160,5160,5160,0
20230601,144600,31362320,5160,5160,5160,5160,0
20230601,144500,31362320,5160,5160,5160,5160,0
20230601,144400,31362320,5160,5160,5160,5160,0
20230601,144300,31362320,5160,5160,5160,5160,1
20230601,144200,31357160,5170,5170,5170,5170,200
20230601,144100,30323160,5160,5160,5160,5160,0
20230601,144000,30323160,5160,5160,5160,5160,0
20230601,143900,30323160,5160,5160,5160,5160,0
20230601,143800,30323160,5160,5160,5160,5160,0
20230601,143700,30323160,5160,5160,5160,5160,24
20230601,143600,30199320,5150,5150,5150,5150,1
20230601,143500,30194170,5150,5150,5150,5150,0
20230601,143400,30194170,5150,5150,5150,5150,0
20230601,143300,30194170,5150,5150,5150,5150,0
20230601,143200,30194170,5150,5150,5150,5150,0
20230601,143100,30194170,5150,5150,5150,5150,0
20230601,143000,30194170,5150,5150,5150,5150,2
20230601,142900,30183870,5150,5150,5150,5150,0
20230601,142800,30183870,5150,5150,5150,5150,0
20230601,142700,30183870,5150,5150,5150,5150,1
20230601,142600,30178720,5150,5150,5150,5150,1
20230601,142500,30173570,5150,5150,5150,5150,0
20230601,142400,30173570,5150,5150,5150,5150,1
20230601,142300,30168420,5160,5160,5160,5160,0
20230601,142200,30168420,5160,5160,5160,5160,0
20230601,142100,30168420,5160,5160,5160,5160,58
20230601,142000,29869140,5160,5160,5160,5160,0
20230601,141900,29869140,5160,5160,5160,5160,1
20230601,141800,29863980,5160,5160,5160,5160,1
20230601,141700,29858820,5170,5170,5170,5170,1
20230601,141600,29853650,5160,5160,5160,5160,28
20230601,141500,29709170,5160,5160,5160,5160,0
20230601,141400,29709170,5160,5160,5160,5160,0
20230601,141300,29709170,5160,5160,5160,5160,1
20230601,141200,29704010,5160,5160,5160,5160,0
20230601,141100,29704010,5160,5160,5160,5160,0
20230601,141000,29704010,5160,5160,5160,5160,2
20230601,140900,29693690,5160,5160,5160,5160,0
20230601,140800,29693690,5160,5160,5160,5160,0
20230601,140700,29693690,5160,5160,5160,5160,1
20230601,140600,29688530,5160,5160,5160,5160,0
20230601,140500,29688530,5160,5160,5160,5160,1
20230601,140400,29683370,5160,5160,5160,5160,0
20230601,140300,29683370,5160,5160,5160,5160,300
20230601,140200,28135370,5160,5160,5160,5160,3
20230601,140100,28119890,5160,5160,5160,5160,0
20230601,140000,28119890,5160,5160,5160,5160,0
20230601,135900,28119890,5160,5160,5160,5160,1
20230601,135800,28114730,5160,5160,5160,5160,0
20230601,135700,28114730,5160,5160,5160,5160,0
20230601,135600,28114730,5160,5160,5160,5160,1
20230601,135500,28109570,5160,5160,5160,5160,0
20230601,135400,28109570,5160,5160,5160,5160,0
20230601,135300,28109570,5160,5160,5160,5160,2
20230601,135200,28099250,5160,5160,5160,5160,0
20230601,135100,28099250,5160,5160,5160,5160,1
20230601,135000,28094090,5160,5160,5160,5160,0
20230601,134900,28094090,5160,5160,5160,5160,0
20230601,134800,28094090,5160,5160,5160,5160,2
20230601,134700,28083770,5160,5160,5160,5160,80
20230601,134600,27670970,5160,5160,5160,5160,0
20230601,134500,27670970,5160,5160,5160,5150,42
20230601,134400,27454270,5160,5160,5160,5160,0
20230601,134300,27454270,5160,5160,5160,5160,286
20230601,134200,25978510,5150,5140,5150,5140,50
20230601,134100,25721500,5140,5140,5140,5140,0
20230601,134000,25721500,5140,5130,5140,5130,2
20230601,133900,25711230,5130,5130,5130,5130,0
20230601,133800,25711230,5130,5130,5130,5130,200
20230601,133700,24685230,5120,5120,5120,5120,26
20230601,133600,24552110,5120,5120,5120,5120,1
20230601,133500,24546990,5120,5120,5120,5120,0
20230601,133400,24546990,5120,5120,5120,5120,2
20230601,133300,24536750,5120,5120,5120,5120,0
20230601,133200,24536750,5120,5120,5120,5120,0
20230601,133100,24536750,5120,5120,5120,5120,1
20230601,133000,24531630,5130,5130,5130,5130,1
20230601,132900,24526500,5120,5120,5120,5120,1
20230601,132800,24521380,5120,5120,5120,5120,1
20230601,132700,24516260,5120,5120,5120,5120,0
20230601,132600,24516260,5120,5120,5120,5120,1
20230601,132500,24511140,5120,5120,5120,5120,0
20230601,132400,24511140,5120,5120,5120,5120,0
20230601,132300,24511140,5120,5120,5120,5120,0
20230601,132200,24511140,5120,5120,5120,5120,1
20230601,132100,24506020,5120,5130,5130,5120,81
20230601,132000,24090940,5130,5130,5130,5130,2
20230601,131900,24080680,5130,5130,5130,5130,1
20230601,131800,24075550,5130,5130,5130,5130,0
20230601,131700,24075550,5130,5130,5130,5130,1
20230601,131600,24070420,5130,5130,5130,5130,0
20230601,131500,24070420,5130,5130,5130,5130,1
20230601,131400,24065290,5130,5130,5130,5130,0
20230601,131300,24065290,5130,5130,5130,5130,0
20230601,131200,24065290,5130,5130,5130,5130,1
20230601,131100,24060160,5130,5130,5130,5130,0
20230601,131000,24060160,5130,5130,5130,5130,0
20230601,130900,24060160,5130,5130,5130,5130,1
20230601,130800,24055030,5130,5130,5130,5130,0
20230601,130700,24055030,5130,5130,5130,5130,0
20230601,130600,24055030,5130,5130,5130,5130,2
20230601,130500,24044770,5130,5130,5130,5130,0
20230601,130400,24044770,5130,5130,5130,5130,1
20230601,130300,24039640,5130,5130,5130,5130,0
20230601,130200,24039640,5130,5130,5130,5130,0
20230601,130100,24039640,5130,5130,5130,5130,1
20230601,130000,24034510,5130,5130,5130,5130,0
20230601,125900,24034510,5130,5130,5130,5130,0
20230601,125800,24034510,5130,5130,5130,5130,1
20230601,125700,24029380,5130,5130,5130,5130,0
20230601,125600,24029380,5130,5130,5130,5130,0
20230601,125500,24029380,5130,5130,5130,5130,1
20230601,125400,24024250,5130,5130,5130,5130,0
20230601,125300,24024250,5130,5130,5130,5130,2
20230601,125200,24013990,5130,5130,5130,5130,0
20230601,125100,24013990,5130,5130,5130,5130,0
20230601,125000,24013990,5130,5130,5130,5130,1
20230601,124900,24008860,5130,5130,5130,5130,0
20230601,124800,24008860,5130,5130,5130,5130,0
20230601,124700,24008860,5130,5130,5130,5130,1
20230601,124600,24003730,5130,5130,5130,5130,0
20230601,124500,24003730,5130,5130,5130,5130,0
20230601,124400,24003730,5130,5130,5130,5130,1
20230601,124300,23998600,5130,5130,5130,5130,0
20230601,124200,23998600,5130,5130,5130,5130,1
20230601,124100,23993470,5130,5130,5130,5130,15
20230601,124000,23916520,5130,5130,5130,5130,0
20230601,123900,23916520,5130,5130,5130,5130,2
20230601,123800,23906260,5130,5130,5130,5130,0
20230601,123700,23906260,5130,5130,5130,5130,0
20230601,123600,23906260,5130,5130,5130,5130,1
20230601,123500,23901130,5140,5140,5140,5140,0
20230601,123400,23901130,5140,5140,5140,5140,0
20230601,123300,23901130,5140,5130,5140,5130,2
20230601,123200,23890860,5130,5130,5130,5130,0
20230601,123100,23890860,5130,5130,5130,5130,0
20230601,123000,23890860,5130,5130,5130,5130,1
20230601,122900,23885730,5130,5130,5130,5130,1
20230601,122800,23880600,5140,5140,5140,5140,0
20230601,122700,23880600,5140,5140,5140,5140,0
20230601,122600,23880600,5140,5130,5140,5130,2
20230601,122500,23870330,5120,5120,5120,5120,2
20230601,122400,23860090,5120,5120,5120,5120,0
20230601,122300,23860090,5120,5120,5120,5120,0
20230601,122200,23860090,5120,5120,5120,5120,1
20230601,122100,23854970,5130,5130,5130,5130,0
20230601,122000,23854970,5130,5130,5130,5130,0
20230601,121900,23854970,5130,5130,5130,5130,0
20230601,121800,23854970,5130,5130,5130,5130,0
20230601,121700,23854970,5130,5120,5130,5120,2
20230601,121600,23844720,5120,5120,5120,5120,0
20230601,121500,23844720,5120,5120,5120,5120,0
20230601,121400,23844720,5120,5120,5120,5120,1
20230601,121300,23839600,5120,5120,5120,5120,0
20230601,121200,23839600,5120,5120,5120,5120,0
20230601,121100,23839600,5120,5120,5120,5120,2
20230601,121000,23829360,5120,5120,5120,5120,1
20230601,120900,23824240,5120,5120,5120,5120,0
20230601,120800,23824240,5120,5120,5120,5120,1
20230601,120700,23819120,5130,5130,5130,5130,0
20230601,120600,23819120,5130,5130,5130,5130,0
20230601,120500,23819120,5130,5130,5130,5130,0
20230601,120400,23819120,5130,5130,5130,5130,1
20230601,120300,23813990,5120,5120,5120,5120,1
20230601,120200,23808870,5120,5120,5120,5120,0
20230601,120100,23808870,5120,5120,5120,5120,0
20230601,120000,23808870,5120,5120,5120,5120,31
20230601,115900,23650150,5110,5110,5110,5110,0
20230601,115800,23650150,5110,5110,5110,5110,0
20230601,115700,23650150,5110,5110,5110,5110,103
20230601,115600,23123820,5110,5110,5110,5110,0
20230601,115500,23123820,5110,5110,5110,5110,0
20230601,115400,23123820,5110,5110,5110,5110,1
20230601,115300,23118710,5120,5120,5120,5120,0
20230601,115200,23118710,5120,5110,5120,5110,2
20230601,115100,23108480,5110,5110,5110,5110,0
20230601,115000,23108480,5110,5110,5110,5110,0
20230601,114900,23108480,5110,5110,5110,5110,1
20230601,114800,23103370,5110,5110,5110,5110,0
20230601,114700,23103370,5110,5110,5110,5110,0
20230601,114600,23103370,5110,5110,5110,5110,1
20230601,114500,23098260,5110,5110,5110,5110,0
20230601,114400,23098260,5110,5110,5110,5110,0
20230601,114300,23098260,5110,5110,5110,5110,2
20230601,114200,23088040,5110,5110,5110,5110,0
20230601,114100,23088040,5110,5110,5110,5110,1
20230601,114000,23082930,5120,5120,5120,5120,1
20230601,113900,23077810,5110,5110,5110,5110,0
20230601,113800,23077810,5110,5110,5110,5110,1
20230601,113700,23072700,5110,5110,5110,5110,0
20230601,113600,23072700,5110,5110,5110,5110,0
20230601,113500,23072700,5110,5110,5110,5110,1
20230601,113400,23067590,5110,5110,5110,5110,0
20230601,113300,23067590,5110,5110,5110,5110,0
20230601,113200,23067590,5110,5110,5110,5110,16
20230601,113100,22985830,5110,5110,5110,5110,0
20230601,113000,22985830,5110,5110,5110,5110,2
20230601,112900,22975610,5120,5120,5120,5120,0
20230601,112800,22975610,5120,5120,5120,5120,51
20230601,112700,22714490,5110,5110,5110,5110,1
20230601,112600,22709380,5110,5110,5110,5110,0
20230601,112500,22709380,5110,5110,5110,5110,0
20230601,112400,22709380,5110,5110,5110,5110,1
20230601,112300,22704270,5110,5110,5110,5110,0
20230601,112200,22704270,5110,5110,5110,5110,0
20230601,112100,22704270,5110,5110,5110,5110,1
20230601,112000,22699160,5120,5120,5120,5120,0
20230601,111900,22699160,5120,5110,5120,5110,101
20230601,111800,22182050,5120,5120,5120,5120,0
20230601,111700,22182050,5120,5120,5120,5120,0
20230601,111600,22182050,5120,5120,5120,5120,1020
20230601,111500,16959650,5130,5130,5130,5130,1
20230601,111400,16954520,5120,5120,5120,5120,1
20230601,111300,16949400,5120,5120,5120,5120,1
20230601,111200,16944280,5120,5120,5120,5120,0
20230601,111100,16944280,5120,5120,5120,5120,15
20230601,111000,16867480,5120,5120,5120,5120,1
20230601,110900,16862360,5120,5120,5120,5120,0
20230601,110800,16862360,5120,5120,5120,5120,0
20230601,110700,16862360,5120,5120,5120,5120,1
20230601,110600,16857240,5120,5120,5120,5120,0
20230601,110500,16857240,5120,5120,5120,5120,14
20230601,110400,16785560,5130,5130,5130,5130,0
20230601,110300,16785560,5130,5130,5130,5130,1
20230601,110200,16780430,5120,5120,5120,5120,2
20230601,110100,16770190,5120,5120,5120,5120,0
20230601,110000,16770190,5120,5120,5120,5120,0
20230601,105900,16770190,5120,5120,5120,5120,1
20230601,105800,16765070,5120,5120,5120,5120,0
20230601,105700,16765070,5120,5120,5120,5120,0
20230601,105600,16765070,5120,5120,5120,5120,1
20230601,105500,16759950,5120,5120,5120,5120,0
20230601,105400,16759950,5120,5120,5120,5120,0
20230601,105300,16759950,5120,5120,5120,5120,0
20230601,105200,16759950,5120,5120,5120,5120,0
20230601,105100,16759950,5120,5130,5130,5120,1262
20230601,105000,10296330,5140,5140,5140,5140,0
20230601,104900,10296330,5140,5140,5140,5140,1
20230601,104800,10291190,5130,5130,5130,5130,1
20230601,104700,10286060,5130,5130,5130,5130,0
20230601,104600,10286060,5130,5140,5140,5130,210
20230601,104500,9208510,5140,5140,5140,5140,1
20230601,104400,9203370,5140,5140,5140,5140,0
20230601,104300,9203370,5140,5140,5140,5140,1
20230601,104200,9198230,5140,5140,5140,5140,0
20230601,104100,9198230,5140,5140,5140,5140,0
20230601,104000,9198230,5140,5140,5140,5140,1
20230601,103900,9193090,5140,5140,5140,5140,0
20230601,103800,9193090,5140,5140,5140,5140,0
20230601,103700,9193090,5140,5140,5140,5140,1
20230601,103600,9187950,5140,5140,5140,5140,0
20230601,103500,9187950,5140,5140,5140,5140,0
20230601,103400,9187950,5140,5140,5140,5140,2
20230601,103300,9177670,5140,5140,5140,5140,0
20230601,103200,9177670,5140,5140,5140,5140,0
20230601,103100,9177670,5140,5140,5140,5140,1
20230601,103000,9172530,5140,5140,5140,5140,0
20230601,102900,9172530,5140,5140,5140,5140,0
20230601,102800,9172530,5140,5150,5150,5140,550
20230601,102700,6344310,5150,5150,5150,5150,0
20230601,102600,6344310,5150,5150,5150,5150,1
20230601,102500,6339160,5150,5150,5150,5150,0
20230601,102400,6339160,5150,5150,5150,5150,0
20230601,102300,6339160,5150,5150,5150,5150,1
20230601,102200,6334010,5150,5150,5150,5150,0
20230601,102100,6334010,5150,5150,5150,5150,0
20230601,102000,6334010,5150,5150,5150,5150,2
20230601,101900,6323710,5150,5150,5150,5150,0
20230601,101800,6323710,5150,5150,5150,5150,1
20230601,101700,6318560,5150,5150,5150,5150,0
20230601,101600,6318560,5150,5150,5150,5150,0
20230601,101500,6318560,5150,5160,5160,5150,2
20230601,101400,6308250,5160,5160,5160,5160,0
20230601,101300,6308250,5160,5160,5160,5160,0
20230601,101200,6308250,5160,5140,5160,5140,100
20230601,101100,5792280,5140,5140,5140,5140,0
20230601,101000,5792280,5140,5140,5140,5140,0
20230601,100900,5792280,5140,5140,5140,5140,1
20230601,100800,5787140,5140,5140,5140,5140,0
20230601,100700,5787140,5140,5140,5140,5140,2
20230601,100600,5776860,5140,5140,5140,5140,0
20230601,100500,5776860,5140,5140,5140,5140,0
20230601,100400,5776860,5140,5140,5140,5140,1
20230601,100300,5771720,5140,5140,5140,5140,0
20230601,100200,5771720,5140,5140,5140,5140,0
20230601,100100,5771720,5140,5140,5140,5140,1
20230601,100000,5766580,5140,5140,5140,5140,0
20230601,095900,5766580,5140,5140,5140,5140,0
20230601,095800,5766580,5140,5140,5140,5140,1
20230601,095700,5761440,5140,5140,5140,5140,0
20230601,095600,5761440,5140,5140,5140,5140,1
20230601,095500,5756300,5150,5150,5150,5150,0
20230601,095400,5756300,5150,5150,5150,5150,0
20230601,095300,5756300,5150,5150,5150,5150,1
20230601,095200,5751150,5150,5150,5150,5150,0
20230601,095100,5751150,5150,5150,5150,5150,0
20230601,095000,5751150,5150,5150,5150,5150,1
20230601,094900,5746000,5150,5150,5150,5150,0
20230601,094800,5746000,5150,5150,5150,5150,0
20230601,094700,5746000,5150,5150,5150,5150,2
20230601,094600,5735700,5150,5150,5150,5150,0
20230601,094500,5735700,5150,5150,5150,5150,0
20230601,094400,5735700,5150,5150,5150,5150,0
20230601,094300,5735700,5150,5150,5150,5150,205
20230601,094200,4679950,5150,5150,5150,5150,1
20230601,094100,4674800,5150,5150,5150,5150,0
20230601,094000,4674800,5150,5150,5150,5150,0
20230601,093900,4674800,5150,5150,5150,5150,2
20230601,093800,4664500,5150,5150,5150,5150,0
20230601,093700,4664500,5150,5150,5150,5150,0
20230601,093600,4664500,5150,5150,5150,5150,7
20230601,093500,4628450,5150,5150,5150,5150,0
20230601,093400,4628450,5150,5150,5150,5150,0
20230601,093300,4628450,5150,5150,5150,5150,1
20230601,093200,4623300,5150,5150,5150,5150,0
20230601,093100,4623300,5150,5150,5150,5150,1
20230601,093000,4618150,5150,5150,5150,5150,60
20230601,092900,4309150,5150,5130,5150,5130,4
20230601,092800,4288590,5120,5120,5120,5120,1
20230601,092700,4283470,5130,5130,5130,5130,0
20230601,092600,4283470,5130,5130,5130,5130,0
20230601,092500,4283470,5130,5130,5130,5130,1
20230601,092400,4278340,5130,5130,5130,5130,0
20230601,092300,4278340,5130,5130,5130,5130,0
20230601,092200,4278340,5130,5130,5130,5130,16
20230601,092100,4196260,5130,5130,5130,5130,190
20230601,092000,3221560,5140,5140,5140,5140,162
20230601,091900,2388880,5150,5150,5150,5150,0
20230601,091800,2388880,5150,5150,5150,5150,1
20230601,091700,2383730,5150,5150,5150,5150,140
20230601,091600,1662730,5160,5160,5160,5160,10
20230601,091500,1611130,5160,5160,5160,5160,10
20230601,091400,1559530,5160,5160,5160,5160,22
20230601,091300,1446010,5160,5160,5160,5160,60
20230601,091200,1136410,5160,5160,5160,5160,120
20230601,091100,517210,5160,5160,5160,5160,2
20230601,091000,506890,5170,5170,5170,5170,0
20230601,090900,506890,5170,5170,5170,5170,0
20230601,090800,506890,5170,5170,5170,5170,0
20230601,090700,506890,5170,5170,5170,5170,0
20230601,090600,506890,5170,5170,5170,5170,11
20230601,090500,450020,5170,5170,5170,5170,0
20230601,090400,450020,5170,5170,5170,5170,61
20230601,090300,134650,5170,5170,5170,5170,1
20230601,090200,129480,5160,5160,5160,5160,1
20230601,090100,124320,5180,5180,5180,5180,0
20230601,090000,124320,5180,5180,5180,5180,24