KissMeData/021320/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,225100,44240770,5730,5730,5730,5730,562
20230601,225000,44240770,5730,5730,5730,5730,0
20230601,224900,44240770,5730,5730,5730,5730,0
20230601,224800,44240770,5730,5730,5730,5730,0
20230601,224700,44240770,5730,5730,5730,5730,0
20230601,224600,44240770,5730,5730,5730,5730,0
20230601,224500,44240770,5730,5730,5730,5730,0
20230601,224400,44240770,5730,5730,5730,5730,0
20230601,224300,44240770,5730,5730,5730,5730,0
20230601,224200,44240770,5730,5730,5730,5730,0
20230601,224100,44240770,5730,5730,5730,5730,0
20230601,224000,44240770,5730,5730,5730,5730,0
20230601,223900,44240770,5730,5730,5730,5730,0
20230601,223800,44240770,5730,5730,5730,5730,0
20230601,223700,44240770,5730,5730,5730,5730,0
20230601,223600,44240770,5730,5730,5730,5730,0
20230601,223500,44240770,5730,5730,5730,5730,0
20230601,223400,44240770,5730,5730,5730,5730,0
20230601,223300,44240770,5730,5730,5730,5730,0
20230601,223200,44240770,5730,5730,5730,5730,0
20230601,223100,44240770,5730,5730,5730,5730,0
20230601,223000,44240770,5730,5730,5730,5730,0
20230601,222900,44240770,5730,5730,5730,5730,0
20230601,222800,44240770,5730,5730,5730,5730,0
20230601,222700,44240770,5730,5730,5730,5730,0
20230601,222600,44240770,5730,5730,5730,5730,0
20230601,222500,44240770,5730,5730,5730,5730,0
20230601,222400,44240770,5730,5730,5730,5730,0
20230601,222300,44240770,5730,5730,5730,5730,0
20230601,222200,44240770,5730,5730,5730,5730,0
20230601,222100,44240770,5730,5730,5730,5730,562
20230601,222000,44240770,5730,5730,5730,5730,0
20230601,221900,44240770,5730,5730,5730,5730,0
20230601,221800,44240770,5730,5730,5730,5730,0
20230601,221700,44240770,5730,5730,5730,5730,0
20230601,221600,44240770,5730,5730,5730,5730,0
20230601,221500,44240770,5730,5730,5730,5730,0
20230601,221400,44240770,5730,5730,5730,5730,0
20230601,221300,44240770,5730,5730,5730,5730,0
20230601,221200,44240770,5730,5730,5730,5730,0
20230601,221100,44240770,5730,5730,5730,5730,0
20230601,221000,44240770,5730,5730,5730,5730,0
20230601,220900,44240770,5730,5730,5730,5730,0
20230601,220800,44240770,5730,5730,5730,5730,0
20230601,220700,44240770,5730,5730,5730,5730,0
20230601,220600,44240770,5730,5730,5730,5730,0
20230601,220500,44240770,5730,5730,5730,5730,0
20230601,220400,44240770,5730,5730,5730,5730,0
20230601,220300,44240770,5730,5730,5730,5730,0
20230601,220200,44240770,5730,5730,5730,5730,0
20230601,220100,44240770,5730,5730,5730,5730,0
20230601,220000,44240770,5730,5730,5730,5730,0
20230601,215900,44240770,5730,5730,5730,5730,0
20230601,215800,44240770,5730,5730,5730,5730,0
20230601,215700,44240770,5730,5730,5730,5730,0
20230601,215600,44240770,5730,5730,5730,5730,0
20230601,215500,44240770,5730,5730,5730,5730,0
20230601,215400,44240770,5730,5730,5730,5730,0
20230601,215300,44240770,5730,5730,5730,5730,0
20230601,215200,44240770,5730,5730,5730,5730,0
20230601,215100,44240770,5730,5730,5730,5730,562
20230601,215000,44240770,5730,5730,5730,5730,0
20230601,214900,44240770,5730,5730,5730,5730,0
20230601,214800,44240770,5730,5730,5730,5730,0
20230601,214700,44240770,5730,5730,5730,5730,0
20230601,214600,44240770,5730,5730,5730,5730,0
20230601,214500,44240770,5730,5730,5730,5730,0
20230601,214400,44240770,5730,5730,5730,5730,0
20230601,214300,44240770,5730,5730,5730,5730,0
20230601,214200,44240770,5730,5730,5730,5730,0
20230601,214100,44240770,5730,5730,5730,5730,0
20230601,214000,44240770,5730,5730,5730,5730,0
20230601,213900,44240770,5730,5730,5730,5730,0
20230601,213800,44240770,5730,5730,5730,5730,0
20230601,213700,44240770,5730,5730,5730,5730,0
20230601,213600,44240770,5730,5730,5730,5730,0
20230601,213500,44240770,5730,5730,5730,5730,0
20230601,213400,44240770,5730,5730,5730,5730,0
20230601,213300,44240770,5730,5730,5730,5730,0
20230601,213200,44240770,5730,5730,5730,5730,0
20230601,213100,44240770,5730,5730,5730,5730,0
20230601,213000,44240770,5730,5730,5730,5730,0
20230601,212900,44240770,5730,5730,5730,5730,0
20230601,212800,44240770,5730,5730,5730,5730,0
20230601,212700,44240770,5730,5730,5730,5730,0
20230601,212600,44240770,5730,5730,5730,5730,0
20230601,212500,44240770,5730,5730,5730,5730,0
20230601,212400,44240770,5730,5730,5730,5730,0
20230601,212300,44240770,5730,5730,5730,5730,0
20230601,212200,44240770,5730,5730,5730,5730,0
20230601,212100,44240770,5730,5730,5730,5730,562
20230601,212000,44240770,5730,5730,5730,5730,0
20230601,211900,44240770,5730,5730,5730,5730,0
20230601,211800,44240770,5730,5730,5730,5730,0
20230601,211700,44240770,5730,5730,5730,5730,0
20230601,211600,44240770,5730,5730,5730,5730,0
20230601,211500,44240770,5730,5730,5730,5730,0
20230601,211400,44240770,5730,5730,5730,5730,0
20230601,211300,44240770,5730,5730,5730,5730,0
20230601,211200,44240770,5730,5730,5730,5730,0
20230601,211100,44240770,5730,5730,5730,5730,0
20230601,211000,44240770,5730,5730,5730,5730,0
20230601,210900,44240770,5730,5730,5730,5730,0
20230601,210800,44240770,5730,5730,5730,5730,0
20230601,210700,44240770,5730,5730,5730,5730,0
20230601,210600,44240770,5730,5730,5730,5730,0
20230601,210500,44240770,5730,5730,5730,5730,0
20230601,210400,44240770,5730,5730,5730,5730,0
20230601,210300,44240770,5730,5730,5730,5730,0
20230601,210200,44240770,5730,5730,5730,5730,0
20230601,210100,44240770,5730,5730,5730,5730,0
20230601,210000,44240770,5730,5730,5730,5730,0
20230601,205900,44240770,5730,5730,5730,5730,0
20230601,205800,44240770,5730,5730,5730,5730,0
20230601,205700,44240770,5730,5730,5730,5730,0
20230601,205600,44240770,5730,5730,5730,5730,0
20230601,205500,44240770,5730,5730,5730,5730,0
20230601,205400,44240770,5730,5730,5730,5730,0
20230601,205300,44240770,5730,5730,5730,5730,0
20230601,205200,44240770,5730,5730,5730,5730,0
20230601,205100,44240770,5730,5730,5730,5730,562
20230601,205000,44240770,5730,5730,5730,5730,0
20230601,204900,44240770,5730,5730,5730,5730,0
20230601,204800,44240770,5730,5730,5730,5730,0
20230601,204700,44240770,5730,5730,5730,5730,0
20230601,204600,44240770,5730,5730,5730,5730,0
20230601,204500,44240770,5730,5730,5730,5730,0
20230601,204400,44240770,5730,5730,5730,5730,0
20230601,204300,44240770,5730,5730,5730,5730,0
20230601,204200,44240770,5730,5730,5730,5730,0
20230601,204100,44240770,5730,5730,5730,5730,0
20230601,204000,44240770,5730,5730,5730,5730,0
20230601,203900,44240770,5730,5730,5730,5730,0
20230601,203800,44240770,5730,5730,5730,5730,0
20230601,203700,44240770,5730,5730,5730,5730,0
20230601,203600,44240770,5730,5730,5730,5730,0
20230601,203500,44240770,5730,5730,5730,5730,0
20230601,203400,44240770,5730,5730,5730,5730,0
20230601,203300,44240770,5730,5730,5730,5730,0
20230601,203200,44240770,5730,5730,5730,5730,0
20230601,203100,44240770,5730,5730,5730,5730,0
20230601,203000,44240770,5730,5730,5730,5730,0
20230601,202900,44240770,5730,5730,5730,5730,0
20230601,202800,44240770,5730,5730,5730,5730,0
20230601,202700,44240770,5730,5730,5730,5730,0
20230601,202600,44240770,5730,5730,5730,5730,0
20230601,202500,44240770,5730,5730,5730,5730,0
20230601,202400,44240770,5730,5730,5730,5730,0
20230601,202300,44240770,5730,5730,5730,5730,0
20230601,202200,44240770,5730,5730,5730,5730,0
20230601,202100,44240770,5730,5730,5730,5730,562
20230601,202000,44240770,5730,5730,5730,5730,0
20230601,201900,44240770,5730,5730,5730,5730,0
20230601,201800,44240770,5730,5730,5730,5730,0
20230601,201700,44240770,5730,5730,5730,5730,0
20230601,201600,44240770,5730,5730,5730,5730,0
20230601,201500,44240770,5730,5730,5730,5730,0
20230601,201400,44240770,5730,5730,5730,5730,0
20230601,201300,44240770,5730,5730,5730,5730,0
20230601,201200,44240770,5730,5730,5730,5730,0
20230601,201100,44240770,5730,5730,5730,5730,0
20230601,201000,44240770,5730,5730,5730,5730,0
20230601,200900,44240770,5730,5730,5730,5730,0
20230601,200800,44240770,5730,5730,5730,5730,0
20230601,200700,44240770,5730,5730,5730,5730,0
20230601,200600,44240770,5730,5730,5730,5730,0
20230601,200500,44240770,5730,5730,5730,5730,0
20230601,200400,44240770,5730,5730,5730,5730,0
20230601,200300,44240770,5730,5730,5730,5730,0
20230601,200200,44240770,5730,5730,5730,5730,0
20230601,200100,44240770,5730,5730,5730,5730,0
20230601,200000,44240770,5730,5730,5730,5730,0
20230601,195900,44240770,5730,5730,5730,5730,0
20230601,195800,44240770,5730,5730,5730,5730,0
20230601,195700,44240770,5730,5730,5730,5730,0
20230601,195600,44240770,5730,5730,5730,5730,0
20230601,195500,44240770,5730,5730,5730,5730,0
20230601,195400,44240770,5730,5730,5730,5730,0
20230601,195300,44240770,5730,5730,5730,5730,0
20230601,195200,44240770,5730,5730,5730,5730,0
20230601,195100,44240770,5730,5730,5730,5730,562
20230601,195000,44240770,5730,5730,5730,5730,0
20230601,194900,44240770,5730,5730,5730,5730,0
20230601,194800,44240770,5730,5730,5730,5730,0
20230601,194700,44240770,5730,5730,5730,5730,0
20230601,194600,44240770,5730,5730,5730,5730,0
20230601,194500,44240770,5730,5730,5730,5730,0
20230601,194400,44240770,5730,5730,5730,5730,0
20230601,194300,44240770,5730,5730,5730,5730,0
20230601,194200,44240770,5730,5730,5730,5730,0
20230601,194100,44240770,5730,5730,5730,5730,0
20230601,194000,44240770,5730,5730,5730,5730,0
20230601,193900,44240770,5730,5730,5730,5730,0
20230601,193800,44240770,5730,5730,5730,5730,0
20230601,193700,44240770,5730,5730,5730,5730,0
20230601,193600,44240770,5730,5730,5730,5730,0
20230601,193500,44240770,5730,5730,5730,5730,0
20230601,193400,44240770,5730,5730,5730,5730,0
20230601,193300,44240770,5730,5730,5730,5730,0
20230601,193200,44240770,5730,5730,5730,5730,0
20230601,193100,44240770,5730,5730,5730,5730,0
20230601,193000,44240770,5730,5730,5730,5730,0
20230601,192900,44240770,5730,5730,5730,5730,0
20230601,192800,44240770,5730,5730,5730,5730,0
20230601,192700,44240770,5730,5730,5730,5730,0
20230601,192600,44240770,5730,5730,5730,5730,0
20230601,192500,44240770,5730,5730,5730,5730,0
20230601,192400,44240770,5730,5730,5730,5730,0
20230601,192300,44240770,5730,5730,5730,5730,0
20230601,192200,44240770,5730,5730,5730,5730,0
20230601,192100,44240770,5730,5730,5730,5730,562
20230601,192000,44240770,5730,5730,5730,5730,0
20230601,191900,44240770,5730,5730,5730,5730,0
20230601,191800,44240770,5730,5730,5730,5730,0
20230601,191700,44240770,5730,5730,5730,5730,0
20230601,191600,44240770,5730,5730,5730,5730,0
20230601,191500,44240770,5730,5730,5730,5730,0
20230601,191400,44240770,5730,5730,5730,5730,0
20230601,191300,44240770,5730,5730,5730,5730,0
20230601,191200,44240770,5730,5730,5730,5730,0
20230601,191100,44240770,5730,5730,5730,5730,0
20230601,191000,44240770,5730,5730,5730,5730,0
20230601,190900,44240770,5730,5730,5730,5730,0
20230601,190800,44240770,5730,5730,5730,5730,0
20230601,190700,44240770,5730,5730,5730,5730,0
20230601,190600,44240770,5730,5730,5730,5730,0
20230601,190500,44240770,5730,5730,5730,5730,0
20230601,190400,44240770,5730,5730,5730,5730,0
20230601,190300,44240770,5730,5730,5730,5730,0
20230601,190200,44240770,5730,5730,5730,5730,0
20230601,190100,44240770,5730,5730,5730,5730,0
20230601,190000,44240770,5730,5730,5730,5730,0
20230601,185900,44240770,5730,5730,5730,5730,0
20230601,185800,44240770,5730,5730,5730,5730,0
20230601,185700,44240770,5730,5730,5730,5730,0
20230601,185600,44240770,5730,5730,5730,5730,0
20230601,185500,44240770,5730,5730,5730,5730,0
20230601,185400,44240770,5730,5730,5730,5730,0
20230601,185300,44240770,5730,5730,5730,5730,0
20230601,185200,44240770,5730,5730,5730,5730,0
20230601,185100,44240770,5730,5730,5730,5730,562
20230601,185000,44240770,5730,5730,5730,5730,0
20230601,184900,44240770,5730,5730,5730,5730,0
20230601,184800,44240770,5730,5730,5730,5730,0
20230601,184700,44240770,5730,5730,5730,5730,0
20230601,184600,44240770,5730,5730,5730,5730,0
20230601,184500,44240770,5730,5730,5730,5730,0
20230601,184400,44240770,5730,5730,5730,5730,0
20230601,184300,44240770,5730,5730,5730,5730,0
20230601,184200,44240770,5730,5730,5730,5730,0
20230601,184100,44240770,5730,5730,5730,5730,0
20230601,184000,44240770,5730,5730,5730,5730,0
20230601,183900,44240770,5730,5730,5730,5730,0
20230601,183800,44240770,5730,5730,5730,5730,0
20230601,183700,44240770,5730,5730,5730,5730,0
20230601,183600,44240770,5730,5730,5730,5730,0
20230601,183500,44240770,5730,5730,5730,5730,0
20230601,183400,44240770,5730,5730,5730,5730,0
20230601,183300,44240770,5730,5730,5730,5730,0
20230601,183200,44240770,5730,5730,5730,5730,0
20230601,183100,44240770,5730,5730,5730,5730,0
20230601,183000,44240770,5730,5730,5730,5730,0
20230601,182900,44240770,5730,5730,5730,5730,0
20230601,182800,44240770,5730,5730,5730,5730,0
20230601,182700,44240770,5730,5730,5730,5730,0
20230601,182600,44240770,5730,5730,5730,5730,0
20230601,182500,44240770,5730,5730,5730,5730,0
20230601,182400,44240770,5730,5730,5730,5730,0
20230601,182300,44240770,5730,5730,5730,5730,0
20230601,182200,44240770,5730,5730,5730,5730,0
20230601,182100,44240770,5730,5730,5730,5730,562
20230601,182000,44240770,5730,5730,5730,5730,0
20230601,181900,44240770,5730,5730,5730,5730,0
20230601,181800,44240770,5730,5730,5730,5730,0
20230601,181700,44240770,5730,5730,5730,5730,0
20230601,181600,44240770,5730,5730,5730,5730,0
20230601,181500,44240770,5730,5730,5730,5730,0
20230601,181400,44240770,5730,5730,5730,5730,0
20230601,181300,44240770,5730,5730,5730,5730,0
20230601,181200,44240770,5730,5730,5730,5730,0
20230601,181100,44240770,5730,5730,5730,5730,0
20230601,181000,44240770,5730,5730,5730,5730,0
20230601,180900,44240770,5730,5730,5730,5730,0
20230601,180800,44240770,5730,5730,5730,5730,0
20230601,180700,44240770,5730,5730,5730,5730,0
20230601,180600,44240770,5730,5730,5730,5730,0
20230601,180500,44240770,5730,5730,5730,5730,0
20230601,180400,44240770,5730,5730,5730,5730,0
20230601,180300,44240770,5730,5730,5730,5730,0
20230601,180200,44240770,5730,5730,5730,5730,0
20230601,180100,44240770,5730,5730,5730,5730,0
20230601,180000,44240770,5730,5730,5730,5730,0
20230601,175900,44240770,5730,5730,5730,5730,0
20230601,175800,44240770,5730,5730,5730,5730,0
20230601,175700,44240770,5730,5730,5730,5730,0
20230601,175600,44240770,5730,5730,5730,5730,0
20230601,175500,44240770,5730,5730,5730,5730,0
20230601,175400,44240770,5730,5730,5730,5730,0
20230601,175300,44240770,5730,5730,5730,5730,0
20230601,175200,44240770,5730,5730,5730,5730,0
20230601,175100,44240770,5730,5730,5730,5730,562
20230601,175000,44240770,5730,5730,5730,5730,0
20230601,174900,44240770,5730,5730,5730,5730,0
20230601,174800,44240770,5730,5730,5730,5730,0
20230601,174700,44240770,5730,5730,5730,5730,0
20230601,174600,44240770,5730,5730,5730,5730,0
20230601,174500,44240770,5730,5730,5730,5730,0
20230601,174400,44240770,5730,5730,5730,5730,0
20230601,174300,44240770,5730,5730,5730,5730,0
20230601,174200,44240770,5730,5730,5730,5730,0
20230601,174100,44240770,5730,5730,5730,5730,0
20230601,174000,44240770,5730,5730,5730,5730,0
20230601,173900,44240770,5730,5730,5730,5730,0
20230601,173800,44240770,5730,5730,5730,5730,0
20230601,173700,44240770,5730,5730,5730,5730,0
20230601,173600,44240770,5730,5730,5730,5730,0
20230601,173500,44240770,5730,5730,5730,5730,0
20230601,173400,44240770,5730,5730,5730,5730,0
20230601,173300,44240770,5730,5730,5730,5730,0
20230601,173200,44240770,5730,5730,5730,5730,0
20230601,173100,44240770,5730,5730,5730,5730,0
20230601,173000,44240770,5730,5730,5730,5730,0
20230601,172900,44240770,5730,5730,5730,5730,0
20230601,172800,44240770,5730,5730,5730,5730,0
20230601,172700,44240770,5730,5730,5730,5730,0
20230601,172600,44240770,5730,5730,5730,5730,0
20230601,172500,44240770,5730,5730,5730,5730,0
20230601,172400,44240770,5730,5730,5730,5730,0
20230601,172300,44240770,5730,5730,5730,5730,0
20230601,172200,44240770,5730,5730,5730,5730,0
20230601,172100,44240770,5730,5730,5730,5730,562
20230601,172000,44240770,5730,5730,5730,5730,0
20230601,171900,44240770,5730,5730,5730,5730,0
20230601,171800,44240770,5730,5730,5730,5730,0
20230601,171700,44240770,5730,5730,5730,5730,0
20230601,171600,44240770,5730,5730,5730,5730,0
20230601,171500,44240770,5730,5730,5730,5730,0
20230601,171400,44240770,5730,5730,5730,5730,0
20230601,171300,44240770,5730,5730,5730,5730,0
20230601,171200,44240770,5730,5730,5730,5730,0
20230601,171100,44240770,5730,5730,5730,5730,0
20230601,171000,44240770,5730,5730,5730,5730,0
20230601,170900,44240770,5730,5730,5730,5730,0
20230601,170800,44240770,5730,5730,5730,5730,0
20230601,170700,44240770,5730,5730,5730,5730,0
20230601,170600,44240770,5730,5730,5730,5730,0
20230601,170500,44240770,5730,5730,5730,5730,0
20230601,170400,44240770,5730,5730,5730,5730,0
20230601,170300,44240770,5730,5730,5730,5730,0
20230601,170200,44240770,5730,5730,5730,5730,0
20230601,170100,44240770,5730,5730,5730,5730,0
20230601,170000,44240770,5730,5730,5730,5730,0
20230601,165900,44240770,5730,5730,5730,5730,0
20230601,165800,44240770,5730,5730,5730,5730,0
20230601,165700,44240770,5730,5730,5730,5730,0
20230601,165600,44240770,5730,5730,5730,5730,0
20230601,165500,44240770,5730,5730,5730,5730,0
20230601,165400,44240770,5730,5730,5730,5730,0
20230601,165300,44240770,5730,5730,5730,5730,0
20230601,165200,44240770,5730,5730,5730,5730,0
20230601,165100,44240770,5730,5730,5730,5730,562
20230601,165000,44240770,5730,5730,5730,5730,0
20230601,164900,44240770,5730,5730,5730,5730,0
20230601,164800,44240770,5730,5730,5730,5730,0
20230601,164700,44240770,5730,5730,5730,5730,0
20230601,164600,44240770,5730,5730,5730,5730,0
20230601,164500,44240770,5730,5730,5730,5730,0
20230601,164400,44240770,5730,5730,5730,5730,0
20230601,164300,44240770,5730,5730,5730,5730,0
20230601,164200,44240770,5730,5730,5730,5730,0
20230601,164100,44240770,5730,5730,5730,5730,0
20230601,164000,44240770,5730,5730,5730,5730,0
20230601,163900,44240770,5730,5730,5730,5730,0
20230601,163800,44240770,5730,5730,5730,5730,0
20230601,163700,44240770,5730,5730,5730,5730,0
20230601,163600,44240770,5730,5730,5730,5730,0
20230601,163500,44240770,5730,5730,5730,5730,0
20230601,163400,44240770,5730,5730,5730,5730,0
20230601,163300,44240770,5730,5730,5730,5730,0
20230601,163200,44240770,5730,5730,5730,5730,0
20230601,163100,44240770,5730,5730,5730,5730,0
20230601,163000,44240770,5730,5730,5730,5730,0
20230601,162900,44240770,5730,5730,5730,5730,0
20230601,162800,44240770,5730,5730,5730,5730,0
20230601,162700,44240770,5730,5730,5730,5730,0
20230601,162600,44240770,5730,5730,5730,5730,0
20230601,162500,44240770,5730,5730,5730,5730,0
20230601,162400,44240770,5730,5730,5730,5730,0
20230601,162300,44240770,5730,5730,5730,5730,0
20230601,162200,44240770,5730,5730,5730,5730,0
20230601,162100,44240770,5730,5730,5730,5730,562
20230601,162000,44240770,5730,5730,5730,5730,0
20230601,161900,44240770,5730,5730,5730,5730,0
20230601,161800,44240770,5730,5730,5730,5730,0
20230601,161700,44240770,5730,5730,5730,5730,0
20230601,161600,44240770,5730,5730,5730,5730,0
20230601,161500,44240770,5730,5730,5730,5730,0
20230601,161400,44240770,5730,5730,5730,5730,0
20230601,161300,44240770,5730,5730,5730,5730,0
20230601,161200,44240770,5730,5730,5730,5730,0
20230601,161100,44240770,5730,5730,5730,5730,0
20230601,161000,44240770,5730,5730,5730,5730,0
20230601,160900,44240770,5730,5730,5730,5730,0
20230601,160800,44240770,5730,5730,5730,5730,0
20230601,160700,44240770,5730,5730,5730,5730,0
20230601,160600,44240770,5730,5730,5730,5730,0
20230601,160500,44240770,5730,5730,5730,5730,0
20230601,160400,44240770,5730,5730,5730,5730,0
20230601,160300,44240770,5730,5730,5730,5730,0
20230601,160200,44240770,5730,5730,5730,5730,0
20230601,160100,44240770,5730,5730,5730,5730,0
20230601,160000,44240770,5730,5730,5730,5730,0
20230601,155900,44240770,5730,5730,5730,5730,0
20230601,155800,44240770,5730,5730,5730,5730,0
20230601,155700,44240770,5730,5730,5730,5730,0
20230601,155600,44240770,5730,5730,5730,5730,0
20230601,155500,44240770,5730,5730,5730,5730,0
20230601,155400,44240770,5730,5730,5730,5730,0
20230601,155300,44240770,5730,5730,5730,5730,0
20230601,155200,44240770,5730,5730,5730,5730,0
20230601,155100,44240770,5730,5730,5730,5730,562
20230601,155000,44240770,5730,5730,5730,5730,0
20230601,154900,44240770,5730,5730,5730,5730,0
20230601,154800,44240770,5730,5730,5730,5730,0
20230601,154700,44240770,5730,5730,5730,5730,0
20230601,154600,44240770,5730,5730,5730,5730,0
20230601,154500,44240770,5730,5730,5730,5730,0
20230601,154400,44240770,5730,5730,5730,5730,0
20230601,154300,44240770,5730,5730,5730,5730,0
20230601,154200,44240770,5730,5730,5730,5730,0
20230601,154100,44240770,5730,5730,5730,5730,0
20230601,154000,44240770,5730,5730,5730,5730,0
20230601,153900,44240770,5730,5730,5730,5730,0
20230601,153800,44240770,5730,5730,5730,5730,0
20230601,153700,44240770,5730,5730,5730,5730,0
20230601,153600,44240770,5730,5730,5730,5730,0
20230601,153500,44240770,5730,5730,5730,5730,0
20230601,153400,44240770,5730,5730,5730,5730,0
20230601,153300,44240770,5730,5730,5730,5730,0
20230601,153200,44240770,5730,5730,5730,5730,0
20230601,153100,44240770,5730,5730,5730,5730,0
20230601,153000,44240770,5730,5730,5730,5730,562
20230601,152900,41020510,5710,5710,5710,5710,0
20230601,152800,41020510,5710,5710,5710,5710,0
20230601,152700,41020510,5710,5710,5710,5710,0
20230601,152600,41020510,5710,5710,5710,5710,0
20230601,152500,41020510,5710,5710,5710,5710,0
20230601,152400,41020510,5710,5710,5710,5710,0
20230601,152300,41020510,5710,5710,5710,5710,0
20230601,152200,41020510,5710,5710,5710,5710,0
20230601,152100,41020510,5710,5710,5710,5710,0
20230601,152000,41020510,5710,5710,5710,5710,0
20230601,151900,41020510,5710,5710,5710,5710,0
20230601,151800,41020510,5710,5710,5710,5710,0
20230601,151700,41020510,5710,5710,5710,5710,1
20230601,151600,41014800,5690,5690,5690,5690,4
20230601,151500,40992040,5690,5690,5690,5690,0
20230601,151400,40992040,5690,5690,5690,5690,50
20230601,151300,40707540,5690,5690,5690,5690,0
20230601,151200,40707540,5690,5690,5690,5690,0
20230601,151100,40707540,5690,5690,5690,5690,183
20230601,151000,39666270,5700,5710,5710,5690,178
20230601,150900,38652780,5710,5710,5710,5710,0
20230601,150800,38652780,5710,5710,5710,5710,0
20230601,150700,38652780,5710,5710,5710,5710,0
20230601,150600,38652780,5710,5710,5710,5710,0
20230601,150500,38652780,5710,5710,5710,5710,0
20230601,150400,38652780,5710,5710,5710,5710,0
20230601,150300,38652780,5710,5710,5710,5710,0
20230601,150200,38652780,5710,5710,5710,5710,0
20230601,150100,38652780,5710,5710,5710,5710,0
20230601,150000,38652780,5710,5710,5710,5710,0
20230601,145900,38652780,5710,5710,5710,5710,0
20230601,145800,38652780,5710,5710,5710,5710,0
20230601,145700,38652780,5710,5710,5710,5710,50
20230601,145600,38367280,5700,5700,5700,5700,0
20230601,145500,38367280,5700,5700,5700,5700,0
20230601,145400,38367280,5700,5700,5700,5700,0
20230601,145300,38367280,5700,5700,5700,5700,0
20230601,145200,38367280,5700,5700,5700,5700,20
20230601,145100,38253280,5710,5710,5710,5710,0
20230601,145000,38253280,5710,5710,5710,5710,0
20230601,144900,38253280,5710,5710,5710,5710,0
20230601,144800,38253280,5710,5710,5710,5710,0
20230601,144700,38253280,5710,5710,5710,5710,0
20230601,144600,38253280,5710,5710,5710,5710,0
20230601,144500,38253280,5710,5710,5710,5710,10
20230601,144400,38196180,5710,5730,5730,5710,398
20230601,144300,35921840,5730,5730,5730,5730,0
20230601,144200,35921840,5730,5730,5730,5730,0
20230601,144100,35921840,5730,5730,5730,5730,0
20230601,144000,35921840,5730,5730,5730,5730,0
20230601,143900,35921840,5730,5730,5730,5730,0
20230601,143800,35921840,5730,5730,5730,5730,0
20230601,143700,35921840,5730,5730,5730,5730,0
20230601,143600,35921840,5730,5730,5730,5730,0
20230601,143500,35921840,5730,5730,5730,5730,2
20230601,143400,35910380,5720,5720,5720,5720,0
20230601,143300,35910380,5720,5720,5720,5720,0
20230601,143200,35910380,5720,5720,5720,5720,0
20230601,143100,35910380,5720,5720,5720,5720,0
20230601,143000,35910380,5720,5720,5720,5720,0
20230601,142900,35910380,5720,5720,5720,5720,0
20230601,142800,35910380,5720,5720,5720,5720,0
20230601,142700,35910380,5720,5720,5720,5720,0
20230601,142600,35910380,5720,5720,5720,5720,0
20230601,142500,35910380,5720,5720,5720,5720,0
20230601,142400,35910380,5720,5720,5720,5720,0
20230601,142300,35910380,5720,5720,5720,5720,53
20230601,142200,35607220,5720,5720,5720,5720,10
20230601,142100,35550020,5720,5720,5720,5720,0
20230601,142000,35550020,5720,5720,5720,5720,0
20230601,141900,35550020,5720,5720,5720,5720,0
20230601,141800,35550020,5720,5720,5720,5720,0
20230601,141700,35550020,5720,5720,5720,5720,0
20230601,141600,35550020,5720,5720,5720,5720,0
20230601,141500,35550020,5720,5720,5720,5720,0
20230601,141400,35550020,5720,5720,5720,5720,0
20230601,141300,35550020,5720,5720,5720,5720,0
20230601,141200,35550020,5720,5720,5720,5720,0
20230601,141100,35550020,5720,5720,5720,5720,0
20230601,141000,35550020,5720,5720,5720,5720,1
20230601,140900,35544300,5710,5710,5710,5710,0
20230601,140800,35544300,5710,5710,5710,5710,0
20230601,140700,35544300,5710,5710,5710,5710,0
20230601,140600,35544300,5710,5720,5720,5710,175
20230601,140500,34545040,5720,5720,5720,5720,0
20230601,140400,34545040,5720,5720,5720,5720,0
20230601,140300,34545040,5720,5720,5720,5720,0
20230601,140200,34545040,5720,5720,5720,5720,0
20230601,140100,34545040,5720,5720,5720,5720,0
20230601,140000,34545040,5720,5720,5720,5720,0
20230601,135900,34545040,5720,5720,5720,5720,0
20230601,135800,34545040,5720,5720,5720,5720,0
20230601,135700,34545040,5720,5720,5720,5720,0
20230601,135600,34545040,5720,5720,5720,5720,0
20230601,135500,34545040,5720,5720,5720,5720,0
20230601,135400,34545040,5720,5720,5720,5720,0
20230601,135300,34545040,5720,5720,5720,5720,0
20230601,135200,34545040,5720,5720,5720,5720,0
20230601,135100,34545040,5720,5720,5720,5720,0
20230601,135000,34545040,5720,5720,5720,5720,0
20230601,134900,34545040,5720,5720,5720,5720,0
20230601,134800,34545040,5720,5720,5720,5720,0
20230601,134700,34545040,5720,5720,5720,5720,2
20230601,134600,34533600,5720,5720,5720,5720,0
20230601,134500,34533600,5720,5720,5720,5720,0
20230601,134400,34533600,5720,5720,5720,5720,0
20230601,134300,34533600,5720,5720,5720,5720,0
20230601,134200,34533600,5720,5720,5720,5720,0
20230601,134100,34533600,5720,5720,5720,5720,0
20230601,134000,34533600,5720,5720,5720,5720,0
20230601,133900,34533600,5720,5720,5720,5720,13
20230601,133800,34459240,5720,5720,5720,5720,0
20230601,133700,34459240,5720,5720,5720,5720,0
20230601,133600,34459240,5720,5720,5720,5720,0
20230601,133500,34459240,5720,5720,5720,5720,0
20230601,133400,34459240,5720,5720,5720,5720,0
20230601,133300,34459240,5720,5720,5720,5720,0
20230601,133200,34459240,5720,5720,5720,5720,0
20230601,133100,34459240,5720,5720,5720,5720,0
20230601,133000,34459240,5720,5720,5720,5720,0
20230601,132900,34459240,5720,5720,5720,5720,0
20230601,132800,34459240,5720,5720,5720,5720,0
20230601,132700,34459240,5720,5720,5720,5720,0
20230601,132600,34459240,5720,5720,5720,5720,20
20230601,132500,34344840,5720,5720,5720,5720,0
20230601,132400,34344840,5720,5720,5720,5720,0
20230601,132300,34344840,5720,5720,5720,5720,666
20230601,132200,30535320,5720,5720,5720,5720,0
20230601,132100,30535320,5720,5720,5720,5720,89
20230601,132000,30026240,5720,5720,5720,5720,245
20230601,131900,28624840,5720,5720,5720,5720,0
20230601,131800,28624840,5720,5720,5720,5720,0
20230601,131700,28624840,5720,5720,5720,5720,0
20230601,131600,28624840,5720,5720,5720,5720,0
20230601,131500,28624840,5720,5710,5720,5710,18
20230601,131400,28521970,5700,5700,5700,5700,200
20230601,131300,27381970,5700,5700,5700,5700,0
20230601,131200,27381970,5700,5700,5700,5700,0
20230601,131100,27381970,5700,5700,5700,5700,0
20230601,131000,27381970,5700,5700,5700,5700,0
20230601,130900,27381970,5700,5700,5700,5700,1
20230601,130800,27376270,5700,5700,5700,5700,16
20230601,130700,27285070,5700,5710,5710,5700,119
20230601,130600,26606340,5710,5710,5710,5710,0
20230601,130500,26606340,5710,5710,5710,5710,0
20230601,130400,26606340,5710,5710,5710,5710,0
20230601,130300,26606340,5710,5710,5710,5710,0
20230601,130200,26606340,5710,5710,5710,5710,1
20230601,130100,26600630,5700,5700,5700,5700,0
20230601,130000,26600630,5700,5700,5700,5700,4
20230601,125900,26577830,5700,5700,5700,5700,1
20230601,125800,26572130,5710,5710,5710,5710,0
20230601,125700,26572130,5710,5710,5710,5710,0
20230601,125600,26572130,5710,5710,5710,5710,1
20230601,125500,26566420,5700,5700,5700,5700,0
20230601,125400,26566420,5700,5700,5700,5700,0
20230601,125300,26566420,5700,5700,5700,5700,0
20230601,125200,26566420,5700,5700,5700,5700,0
20230601,125100,26566420,5700,5700,5700,5700,0
20230601,125000,26566420,5700,5700,5700,5700,0
20230601,124900,26566420,5700,5700,5700,5700,0
20230601,124800,26566420,5700,5700,5700,5700,0
20230601,124700,26566420,5700,5700,5700,5700,1
20230601,124600,26560720,5700,5700,5700,5700,0
20230601,124500,26560720,5700,5700,5700,5700,0
20230601,124400,26560720,5700,5700,5700,5700,13
20230601,124300,26486620,5690,5690,5690,5690,0
20230601,124200,26486620,5690,5690,5690,5690,151
20230601,124100,25627430,5710,5710,5710,5710,0
20230601,124000,25627430,5710,5710,5710,5710,0
20230601,123900,25627430,5710,5710,5710,5710,0
20230601,123800,25627430,5710,5710,5710,5710,35
20230601,123700,25427580,5710,5710,5710,5710,13
20230601,123600,25353350,5710,5710,5710,5710,0
20230601,123500,25353350,5710,5710,5710,5710,100
20230601,123400,24782350,5710,5700,5710,5700,149
20230601,123300,23933040,5710,5710,5710,5710,2
20230601,123200,23921620,5710,5710,5710,5710,0
20230601,123100,23921620,5710,5710,5710,5710,0
20230601,123000,23921620,5710,5710,5710,5710,0
20230601,122900,23921620,5710,5710,5710,5710,1
20230601,122800,23915910,5710,5710,5710,5710,0
20230601,122700,23915910,5710,5710,5710,5710,0
20230601,122600,23915910,5710,5710,5710,5710,0
20230601,122500,23915910,5710,5710,5710,5710,0
20230601,122400,23915910,5710,5710,5710,5710,10
20230601,122300,23858810,5710,5710,5710,5710,0
20230601,122200,23858810,5710,5710,5710,5710,0
20230601,122100,23858810,5710,5710,5710,5710,0
20230601,122000,23858810,5710,5710,5710,5710,0
20230601,121900,23858810,5710,5710,5710,5710,0
20230601,121800,23858810,5710,5710,5710,5710,0
20230601,121700,23858810,5710,5710,5710,5710,0
20230601,121600,23858810,5710,5710,5710,5710,0
20230601,121500,23858810,5710,5710,5710,5710,0
20230601,121400,23858810,5710,5710,5710,5710,0
20230601,121300,23858810,5710,5710,5710,5710,0
20230601,121200,23858810,5710,5710,5710,5710,0
20230601,121100,23858810,5710,5710,5710,5710,0
20230601,121000,23858810,5710,5710,5710,5710,0
20230601,120900,23858810,5710,5710,5710,5710,0
20230601,120800,23858810,5710,5710,5710,5710,0
20230601,120700,23858810,5710,5710,5710,5710,0
20230601,120600,23858810,5710,5710,5710,5710,0
20230601,120500,23858810,5710,5710,5710,5710,0
20230601,120400,23858810,5710,5710,5710,5710,0
20230601,120300,23858810,5710,5710,5710,5710,0
20230601,120200,23858810,5710,5710,5710,5710,0
20230601,120100,23858810,5710,5710,5710,5710,0
20230601,120000,23858810,5710,5710,5710,5710,0
20230601,115900,23858810,5710,5710,5710,5710,0
20230601,115800,23858810,5710,5710,5710,5710,0
20230601,115700,23858810,5710,5710,5710,5710,12
20230601,115600,23790290,5710,5710,5710,5710,0
20230601,115500,23790290,5710,5710,5710,5710,99
20230601,115400,23225000,5710,5710,5710,5710,0
20230601,115300,23225000,5710,5710,5710,5710,1
20230601,115200,23219290,5710,5710,5710,5710,1
20230601,115100,23213580,5710,5710,5710,5710,41
20230601,115000,22979470,5710,5710,5710,5710,0
20230601,114900,22979470,5710,5710,5710,5710,134
20230601,114800,22214330,5710,5710,5710,5710,0
20230601,114700,22214330,5710,5710,5710,5710,0
20230601,114600,22214330,5710,5710,5710,5710,0
20230601,114500,22214330,5710,5710,5710,5710,0
20230601,114400,22214330,5710,5710,5710,5710,0
20230601,114300,22214330,5710,5710,5710,5710,0
20230601,114200,22214330,5710,5710,5710,5710,0
20230601,114100,22214330,5710,5710,5710,5710,0
20230601,114000,22214330,5710,5710,5710,5710,0
20230601,113900,22214330,5710,5710,5710,5710,0
20230601,113800,22214330,5710,5710,5710,5710,0
20230601,113700,22214330,5710,5710,5710,5710,0
20230601,113600,22214330,5710,5710,5710,5710,0
20230601,113500,22214330,5710,5710,5710,5710,0
20230601,113400,22214330,5710,5710,5710,5710,0
20230601,113300,22214330,5710,5710,5710,5710,0
20230601,113200,22214330,5710,5710,5710,5710,0
20230601,113100,22214330,5710,5710,5710,5710,0
20230601,113000,22214330,5710,5710,5710,5710,0
20230601,112900,22214330,5710,5710,5710,5710,0
20230601,112800,22214330,5710,5710,5710,5710,0
20230601,112700,22214330,5710,5710,5710,5710,0
20230601,112600,22214330,5710,5710,5710,5710,0
20230601,112500,22214330,5710,5710,5710,5710,11
20230601,112400,22151520,5710,5710,5710,5710,5
20230601,112300,22122970,5710,5710,5710,5710,50
20230601,112200,21837470,5710,5710,5710,5710,1
20230601,112100,21831760,5680,5680,5680,5680,0
20230601,112000,21831760,5680,5680,5680,5680,0
20230601,111900,21831760,5680,5680,5680,5680,0
20230601,111800,21831760,5680,5680,5680,5680,0
20230601,111700,21831760,5680,5690,5690,5680,20
20230601,111600,21718150,5710,5710,5710,5710,0
20230601,111500,21718150,5710,5710,5710,5710,0
20230601,111400,21718150,5710,5710,5710,5710,0
20230601,111300,21718150,5710,5710,5710,5710,0
20230601,111200,21718150,5710,5710,5710,5710,0
20230601,111100,21718150,5710,5710,5710,5710,0
20230601,111000,21718150,5710,5710,5710,5710,0
20230601,110900,21718150,5710,5710,5710,5710,0
20230601,110800,21718150,5710,5710,5710,5710,0
20230601,110700,21718150,5710,5710,5710,5710,0
20230601,110600,21718150,5710,5710,5710,5710,0
20230601,110500,21718150,5710,5710,5710,5710,0
20230601,110400,21718150,5710,5710,5710,5710,0
20230601,110300,21718150,5710,5710,5710,5710,0
20230601,110200,21718150,5710,5710,5710,5710,0
20230601,110100,21718150,5710,5710,5710,5710,274
20230601,110000,20153610,5710,5710,5710,5710,151
20230601,105900,19291400,5710,5710,5710,5710,0
20230601,105800,19291400,5710,5710,5710,5710,455
20230601,105700,16693350,5710,5710,5710,5710,0
20230601,105600,16693350,5710,5710,5710,5710,21
20230601,105500,16573440,5680,5680,5680,5680,0
20230601,105400,16573440,5680,5680,5680,5680,0
20230601,105300,16573440,5680,5680,5680,5680,0
20230601,105200,16573440,5680,5680,5680,5680,0
20230601,105100,16573440,5680,5680,5680,5680,0
20230601,105000,16573440,5680,5680,5680,5680,0
20230601,104900,16573440,5680,5680,5680,5680,0
20230601,104800,16573440,5680,5680,5680,5680,0
20230601,104700,16573440,5680,5680,5680,5680,0
20230601,104600,16573440,5680,5680,5680,5680,0
20230601,104500,16573440,5680,5680,5680,5680,0
20230601,104400,16573440,5680,5680,5680,5680,0
20230601,104300,16573440,5680,5680,5680,5680,0
20230601,104200,16573440,5680,5680,5680,5680,0
20230601,104100,16573440,5680,5680,5680,5680,0
20230601,104000,16573440,5680,5680,5680,5680,0
20230601,103900,16573440,5680,5680,5680,5680,0
20230601,103800,16573440,5680,5680,5680,5680,0
20230601,103700,16573440,5680,5680,5680,5680,0
20230601,103600,16573440,5680,5680,5680,5680,10
20230601,103500,16516640,5710,5710,5710,5710,0
20230601,103400,16516640,5710,5710,5710,5710,0
20230601,103300,16516640,5710,5710,5710,5710,0
20230601,103200,16516640,5710,5710,5710,5710,1
20230601,103100,16510930,5680,5680,5680,5680,0
20230601,103000,16510930,5680,5680,5680,5680,3
20230601,102900,16493890,5710,5710,5710,5710,0
20230601,102800,16493890,5710,5710,5710,5710,0
20230601,102700,16493890,5710,5710,5710,5710,0
20230601,102600,16493890,5710,5710,5710,5710,0
20230601,102500,16493890,5710,5710,5710,5710,0
20230601,102400,16493890,5710,5710,5710,5710,0
20230601,102300,16493890,5710,5710,5710,5710,0
20230601,102200,16493890,5710,5710,5710,5710,3
20230601,102100,16476760,5710,5710,5710,5710,0
20230601,102000,16476760,5710,5710,5710,5710,0
20230601,101900,16476760,5710,5710,5710,5710,0
20230601,101800,16476760,5710,5710,5710,5710,0
20230601,101700,16476760,5710,5710,5710,5710,0
20230601,101600,16476760,5710,5710,5710,5710,0
20230601,101500,16476760,5710,5710,5710,5710,0
20230601,101400,16476760,5710,5710,5710,5710,0
20230601,101300,16476760,5710,5710,5710,5710,0
20230601,101200,16476760,5710,5710,5710,5710,0
20230601,101100,16476760,5710,5710,5710,5710,0
20230601,101000,16476760,5710,5710,5710,5710,1
20230601,100900,16471050,5680,5680,5680,5680,300
20230601,100800,14767050,5690,5690,5690,5690,1
20230601,100700,14761360,5680,5690,5690,5680,57
20230601,100600,14437580,5670,5670,5670,5670,0
20230601,100500,14437580,5670,5670,5670,5670,0
20230601,100400,14437580,5670,5670,5670,5670,0
20230601,100300,14437580,5670,5670,5670,5670,0
20230601,100200,14437580,5670,5690,5690,5670,437
20230601,100100,11956690,5690,5690,5690,5690,500
20230601,100000,9111690,5690,5690,5690,5690,0
20230601,095900,9111690,5690,5690,5690,5690,0
20230601,095800,9111690,5690,5690,5690,5690,0
20230601,095700,9111690,5690,5690,5690,5690,0
20230601,095600,9111690,5690,5690,5690,5690,2
20230601,095500,9100310,5690,5690,5690,5690,0
20230601,095400,9100310,5690,5690,5690,5690,0
20230601,095300,9100310,5690,5690,5690,5690,39
20230601,095200,8878400,5710,5710,5710,5710,2
20230601,095100,8866980,5690,5690,5690,5690,0
20230601,095000,8866980,5690,5690,5690,5690,0
20230601,094900,8866980,5690,5690,5690,5690,0
20230601,094800,8866980,5690,5690,5690,5690,0
20230601,094700,8866980,5690,5710,5710,5690,16
20230601,094600,8775920,5690,5690,5690,5690,0
20230601,094500,8775920,5690,5690,5690,5690,1
20230601,094400,8770230,5690,5690,5690,5690,93
20230601,094300,8241060,5690,5690,5690,5690,22
20230601,094200,8115880,5700,5700,5700,5700,0
20230601,094100,8115880,5700,5700,5700,5700,141
20230601,094000,7312180,5710,5710,5710,5710,0
20230601,093900,7312180,5710,5710,5710,5710,11
20230601,093800,7249370,5740,5740,5740,5740,0
20230601,093700,7249370,5740,5740,5740,5740,1
20230601,093600,7243630,5740,5740,5740,5740,1
20230601,093500,7237890,5740,5740,5740,5740,0
20230601,093400,7237890,5740,5740,5740,5740,0
20230601,093300,7237890,5740,5710,5740,5710,10
20230601,093200,7180730,5700,5700,5700,5700,0
20230601,093100,7180730,5700,5700,5700,5700,290
20230601,093000,5527730,5710,5710,5710,5710,0
20230601,092900,5527730,5710,5710,5710,5710,0
20230601,092800,5527730,5710,5710,5710,5710,10
20230601,092700,5470630,5740,5740,5740,5740,0
20230601,092600,5470630,5740,5740,5740,5740,0
20230601,092500,5470630,5740,5740,5740,5740,2
20230601,092400,5459150,5740,5740,5740,5740,0
20230601,092300,5459150,5740,5740,5740,5740,1
20230601,092200,5453410,5710,5710,5710,5710,111
20230601,092100,4819600,5750,5750,5750,5750,0
20230601,092000,4819600,5750,5750,5750,5750,10
20230601,091900,4762100,5720,5720,5720,5720,0
20230601,091800,4762100,5720,5720,5720,5720,200
20230601,091700,3618100,5750,5720,5750,5720,2
20230601,091600,3606630,5750,5760,5760,5720,82
20230601,091500,3136820,5770,5770,5770,5770,0
20230601,091400,3136820,5770,5750,5770,5720,213
20230601,091300,1917910,5720,5720,5720,5720,1
20230601,091200,1912190,5750,5750,5750,5750,0
20230601,091100,1912190,5750,5710,5750,5710,41
20230601,091000,1678040,5710,5710,5710,5710,47
20230601,090900,1409670,5710,5710,5710,5710,30
20230601,090800,1238370,5770,5770,5770,5770,0
20230601,090700,1238370,5770,5770,5770,5770,0
20230601,090600,1238370,5770,5770,5770,5770,0
20230601,090500,1238370,5770,5770,5770,5770,0
20230601,090400,1238370,5770,5770,5770,5770,1
20230601,090300,1232600,5750,5750,5750,5750,4
20230601,090200,1209600,5760,5760,5760,5760,0
20230601,090100,1209600,5760,5760,5760,5760,0
20230601,090000,1209600,5760,5760,5760,5760,210