KissMeData/046440/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,230700,417368230,5780,5780,5780,5780,1939
20230601,230600,417368230,5780,5780,5780,5780,0
20230601,230500,417368230,5780,5780,5780,5780,0
20230601,230400,417368230,5780,5780,5780,5780,0
20230601,230300,417368230,5780,5780,5780,5780,0
20230601,230200,417368230,5780,5780,5780,5780,0
20230601,230100,417368230,5780,5780,5780,5780,0
20230601,230000,417368230,5780,5780,5780,5780,0
20230601,225900,417368230,5780,5780,5780,5780,0
20230601,225800,417368230,5780,5780,5780,5780,0
20230601,225700,417368230,5780,5780,5780,5780,0
20230601,225600,417368230,5780,5780,5780,5780,0
20230601,225500,417368230,5780,5780,5780,5780,0
20230601,225400,417368230,5780,5780,5780,5780,0
20230601,225300,417368230,5780,5780,5780,5780,0
20230601,225200,417368230,5780,5780,5780,5780,0
20230601,225100,417368230,5780,5780,5780,5780,0
20230601,225000,417368230,5780,5780,5780,5780,0
20230601,224900,417368230,5780,5780,5780,5780,0
20230601,224800,417368230,5780,5780,5780,5780,0
20230601,224700,417368230,5780,5780,5780,5780,0
20230601,224600,417368230,5780,5780,5780,5780,0
20230601,224500,417368230,5780,5780,5780,5780,0
20230601,224400,417368230,5780,5780,5780,5780,0
20230601,224300,417368230,5780,5780,5780,5780,0
20230601,224200,417368230,5780,5780,5780,5780,0
20230601,224100,417368230,5780,5780,5780,5780,0
20230601,224000,417368230,5780,5780,5780,5780,0
20230601,223900,417368230,5780,5780,5780,5780,0
20230601,223800,417368230,5780,5780,5780,5780,0
20230601,223700,417368230,5780,5780,5780,5780,1939
20230601,223600,417368230,5780,5780,5780,5780,0
20230601,223500,417368230,5780,5780,5780,5780,0
20230601,223400,417368230,5780,5780,5780,5780,0
20230601,223300,417368230,5780,5780,5780,5780,0
20230601,223200,417368230,5780,5780,5780,5780,0
20230601,223100,417368230,5780,5780,5780,5780,0
20230601,223000,417368230,5780,5780,5780,5780,0
20230601,222900,417368230,5780,5780,5780,5780,0
20230601,222800,417368230,5780,5780,5780,5780,0
20230601,222700,417368230,5780,5780,5780,5780,0
20230601,222600,417368230,5780,5780,5780,5780,0
20230601,222500,417368230,5780,5780,5780,5780,0
20230601,222400,417368230,5780,5780,5780,5780,0
20230601,222300,417368230,5780,5780,5780,5780,0
20230601,222200,417368230,5780,5780,5780,5780,0
20230601,222100,417368230,5780,5780,5780,5780,0
20230601,222000,417368230,5780,5780,5780,5780,0
20230601,221900,417368230,5780,5780,5780,5780,0
20230601,221800,417368230,5780,5780,5780,5780,0
20230601,221700,417368230,5780,5780,5780,5780,0
20230601,221600,417368230,5780,5780,5780,5780,0
20230601,221500,417368230,5780,5780,5780,5780,0
20230601,221400,417368230,5780,5780,5780,5780,0
20230601,221300,417368230,5780,5780,5780,5780,0
20230601,221200,417368230,5780,5780,5780,5780,0
20230601,221100,417368230,5780,5780,5780,5780,0
20230601,221000,417368230,5780,5780,5780,5780,0
20230601,220900,417368230,5780,5780,5780,5780,0
20230601,220800,417368230,5780,5780,5780,5780,0
20230601,220700,417368230,5780,5780,5780,5780,1939
20230601,220600,417368230,5780,5780,5780,5780,0
20230601,220500,417368230,5780,5780,5780,5780,0
20230601,220400,417368230,5780,5780,5780,5780,0
20230601,220300,417368230,5780,5780,5780,5780,0
20230601,220200,417368230,5780,5780,5780,5780,0
20230601,220100,417368230,5780,5780,5780,5780,0
20230601,220000,417368230,5780,5780,5780,5780,0
20230601,215900,417368230,5780,5780,5780,5780,0
20230601,215800,417368230,5780,5780,5780,5780,0
20230601,215700,417368230,5780,5780,5780,5780,0
20230601,215600,417368230,5780,5780,5780,5780,0
20230601,215500,417368230,5780,5780,5780,5780,0
20230601,215400,417368230,5780,5780,5780,5780,0
20230601,215300,417368230,5780,5780,5780,5780,0
20230601,215200,417368230,5780,5780,5780,5780,0
20230601,215100,417368230,5780,5780,5780,5780,0
20230601,215000,417368230,5780,5780,5780,5780,0
20230601,214900,417368230,5780,5780,5780,5780,0
20230601,214800,417368230,5780,5780,5780,5780,0
20230601,214700,417368230,5780,5780,5780,5780,0
20230601,214600,417368230,5780,5780,5780,5780,0
20230601,214500,417368230,5780,5780,5780,5780,0
20230601,214400,417368230,5780,5780,5780,5780,0
20230601,214300,417368230,5780,5780,5780,5780,0
20230601,214200,417368230,5780,5780,5780,5780,0
20230601,214100,417368230,5780,5780,5780,5780,0
20230601,214000,417368230,5780,5780,5780,5780,0
20230601,213900,417368230,5780,5780,5780,5780,0
20230601,213800,417368230,5780,5780,5780,5780,0
20230601,213700,417368230,5780,5780,5780,5780,1939
20230601,213600,417368230,5780,5780,5780,5780,0
20230601,213500,417368230,5780,5780,5780,5780,0
20230601,213400,417368230,5780,5780,5780,5780,0
20230601,213300,417368230,5780,5780,5780,5780,0
20230601,213200,417368230,5780,5780,5780,5780,0
20230601,213100,417368230,5780,5780,5780,5780,0
20230601,213000,417368230,5780,5780,5780,5780,0
20230601,212900,417368230,5780,5780,5780,5780,0
20230601,212800,417368230,5780,5780,5780,5780,0
20230601,212700,417368230,5780,5780,5780,5780,0
20230601,212600,417368230,5780,5780,5780,5780,0
20230601,212500,417368230,5780,5780,5780,5780,0
20230601,212400,417368230,5780,5780,5780,5780,0
20230601,212300,417368230,5780,5780,5780,5780,0
20230601,212200,417368230,5780,5780,5780,5780,0
20230601,212100,417368230,5780,5780,5780,5780,0
20230601,212000,417368230,5780,5780,5780,5780,0
20230601,211900,417368230,5780,5780,5780,5780,0
20230601,211800,417368230,5780,5780,5780,5780,0
20230601,211700,417368230,5780,5780,5780,5780,0
20230601,211600,417368230,5780,5780,5780,5780,0
20230601,211500,417368230,5780,5780,5780,5780,0
20230601,211400,417368230,5780,5780,5780,5780,0
20230601,211300,417368230,5780,5780,5780,5780,0
20230601,211200,417368230,5780,5780,5780,5780,0
20230601,211100,417368230,5780,5780,5780,5780,0
20230601,211000,417368230,5780,5780,5780,5780,0
20230601,210900,417368230,5780,5780,5780,5780,0
20230601,210800,417368230,5780,5780,5780,5780,0
20230601,210700,417368230,5780,5780,5780,5780,1939
20230601,210600,417368230,5780,5780,5780,5780,0
20230601,210500,417368230,5780,5780,5780,5780,0
20230601,210400,417368230,5780,5780,5780,5780,0
20230601,210300,417368230,5780,5780,5780,5780,0
20230601,210200,417368230,5780,5780,5780,5780,0
20230601,210100,417368230,5780,5780,5780,5780,0
20230601,210000,417368230,5780,5780,5780,5780,0
20230601,205900,417368230,5780,5780,5780,5780,0
20230601,205800,417368230,5780,5780,5780,5780,0
20230601,205700,417368230,5780,5780,5780,5780,0
20230601,205600,417368230,5780,5780,5780,5780,0
20230601,205500,417368230,5780,5780,5780,5780,0
20230601,205400,417368230,5780,5780,5780,5780,0
20230601,205300,417368230,5780,5780,5780,5780,0
20230601,205200,417368230,5780,5780,5780,5780,0
20230601,205100,417368230,5780,5780,5780,5780,0
20230601,205000,417368230,5780,5780,5780,5780,0
20230601,204900,417368230,5780,5780,5780,5780,0
20230601,204800,417368230,5780,5780,5780,5780,0
20230601,204700,417368230,5780,5780,5780,5780,0
20230601,204600,417368230,5780,5780,5780,5780,0
20230601,204500,417368230,5780,5780,5780,5780,0
20230601,204400,417368230,5780,5780,5780,5780,0
20230601,204300,417368230,5780,5780,5780,5780,0
20230601,204200,417368230,5780,5780,5780,5780,0
20230601,204100,417368230,5780,5780,5780,5780,0
20230601,204000,417368230,5780,5780,5780,5780,0
20230601,203900,417368230,5780,5780,5780,5780,0
20230601,203800,417368230,5780,5780,5780,5780,0
20230601,203700,417368230,5780,5780,5780,5780,1939
20230601,203600,417368230,5780,5780,5780,5780,0
20230601,203500,417368230,5780,5780,5780,5780,0
20230601,203400,417368230,5780,5780,5780,5780,0
20230601,203300,417368230,5780,5780,5780,5780,0
20230601,203200,417368230,5780,5780,5780,5780,0
20230601,203100,417368230,5780,5780,5780,5780,0
20230601,203000,417368230,5780,5780,5780,5780,0
20230601,202900,417368230,5780,5780,5780,5780,0
20230601,202800,417368230,5780,5780,5780,5780,0
20230601,202700,417368230,5780,5780,5780,5780,0
20230601,202600,417368230,5780,5780,5780,5780,0
20230601,202500,417368230,5780,5780,5780,5780,0
20230601,202400,417368230,5780,5780,5780,5780,0
20230601,202300,417368230,5780,5780,5780,5780,0
20230601,202200,417368230,5780,5780,5780,5780,0
20230601,202100,417368230,5780,5780,5780,5780,0
20230601,202000,417368230,5780,5780,5780,5780,0
20230601,201900,417368230,5780,5780,5780,5780,0
20230601,201800,417368230,5780,5780,5780,5780,0
20230601,201700,417368230,5780,5780,5780,5780,0
20230601,201600,417368230,5780,5780,5780,5780,0
20230601,201500,417368230,5780,5780,5780,5780,0
20230601,201400,417368230,5780,5780,5780,5780,0
20230601,201300,417368230,5780,5780,5780,5780,0
20230601,201200,417368230,5780,5780,5780,5780,0
20230601,201100,417368230,5780,5780,5780,5780,0
20230601,201000,417368230,5780,5780,5780,5780,0
20230601,200900,417368230,5780,5780,5780,5780,0
20230601,200800,417368230,5780,5780,5780,5780,0
20230601,200700,417368230,5780,5780,5780,5780,1939
20230601,200600,417368230,5780,5780,5780,5780,0
20230601,200500,417368230,5780,5780,5780,5780,0
20230601,200400,417368230,5780,5780,5780,5780,0
20230601,200300,417368230,5780,5780,5780,5780,0
20230601,200200,417368230,5780,5780,5780,5780,0
20230601,200100,417368230,5780,5780,5780,5780,0
20230601,200000,417368230,5780,5780,5780,5780,0
20230601,195900,417368230,5780,5780,5780,5780,0
20230601,195800,417368230,5780,5780,5780,5780,0
20230601,195700,417368230,5780,5780,5780,5780,0
20230601,195600,417368230,5780,5780,5780,5780,0
20230601,195500,417368230,5780,5780,5780,5780,0
20230601,195400,417368230,5780,5780,5780,5780,0
20230601,195300,417368230,5780,5780,5780,5780,0
20230601,195200,417368230,5780,5780,5780,5780,0
20230601,195100,417368230,5780,5780,5780,5780,0
20230601,195000,417368230,5780,5780,5780,5780,0
20230601,194900,417368230,5780,5780,5780,5780,0
20230601,194800,417368230,5780,5780,5780,5780,0
20230601,194700,417368230,5780,5780,5780,5780,0
20230601,194600,417368230,5780,5780,5780,5780,0
20230601,194500,417368230,5780,5780,5780,5780,0
20230601,194400,417368230,5780,5780,5780,5780,0
20230601,194300,417368230,5780,5780,5780,5780,0
20230601,194200,417368230,5780,5780,5780,5780,0
20230601,194100,417368230,5780,5780,5780,5780,0
20230601,194000,417368230,5780,5780,5780,5780,0
20230601,193900,417368230,5780,5780,5780,5780,0
20230601,193800,417368230,5780,5780,5780,5780,0
20230601,193700,417368230,5780,5780,5780,5780,1939
20230601,193600,417368230,5780,5780,5780,5780,0
20230601,193500,417368230,5780,5780,5780,5780,0
20230601,193400,417368230,5780,5780,5780,5780,0
20230601,193300,417368230,5780,5780,5780,5780,0
20230601,193200,417368230,5780,5780,5780,5780,0
20230601,193100,417368230,5780,5780,5780,5780,0
20230601,193000,417368230,5780,5780,5780,5780,0
20230601,192900,417368230,5780,5780,5780,5780,0
20230601,192800,417368230,5780,5780,5780,5780,0
20230601,192700,417368230,5780,5780,5780,5780,0
20230601,192600,417368230,5780,5780,5780,5780,0
20230601,192500,417368230,5780,5780,5780,5780,0
20230601,192400,417368230,5780,5780,5780,5780,0
20230601,192300,417368230,5780,5780,5780,5780,0
20230601,192200,417368230,5780,5780,5780,5780,0
20230601,192100,417368230,5780,5780,5780,5780,0
20230601,192000,417368230,5780,5780,5780,5780,0
20230601,191900,417368230,5780,5780,5780,5780,0
20230601,191800,417368230,5780,5780,5780,5780,0
20230601,191700,417368230,5780,5780,5780,5780,0
20230601,191600,417368230,5780,5780,5780,5780,0
20230601,191500,417368230,5780,5780,5780,5780,0
20230601,191400,417368230,5780,5780,5780,5780,0
20230601,191300,417368230,5780,5780,5780,5780,0
20230601,191200,417368230,5780,5780,5780,5780,0
20230601,191100,417368230,5780,5780,5780,5780,0
20230601,191000,417368230,5780,5780,5780,5780,0
20230601,190900,417368230,5780,5780,5780,5780,0
20230601,190800,417368230,5780,5780,5780,5780,0
20230601,190700,417368230,5780,5780,5780,5780,1939
20230601,190600,417368230,5780,5780,5780,5780,0
20230601,190500,417368230,5780,5780,5780,5780,0
20230601,190400,417368230,5780,5780,5780,5780,0
20230601,190300,417368230,5780,5780,5780,5780,0
20230601,190200,417368230,5780,5780,5780,5780,0
20230601,190100,417368230,5780,5780,5780,5780,0
20230601,190000,417368230,5780,5780,5780,5780,0
20230601,185900,417368230,5780,5780,5780,5780,0
20230601,185800,417368230,5780,5780,5780,5780,0
20230601,185700,417368230,5780,5780,5780,5780,0
20230601,185600,417368230,5780,5780,5780,5780,0
20230601,185500,417368230,5780,5780,5780,5780,0
20230601,185400,417368230,5780,5780,5780,5780,0
20230601,185300,417368230,5780,5780,5780,5780,0
20230601,185200,417368230,5780,5780,5780,5780,0
20230601,185100,417368230,5780,5780,5780,5780,0
20230601,185000,417368230,5780,5780,5780,5780,0
20230601,184900,417368230,5780,5780,5780,5780,0
20230601,184800,417368230,5780,5780,5780,5780,0
20230601,184700,417368230,5780,5780,5780,5780,0
20230601,184600,417368230,5780,5780,5780,5780,0
20230601,184500,417368230,5780,5780,5780,5780,0
20230601,184400,417368230,5780,5780,5780,5780,0
20230601,184300,417368230,5780,5780,5780,5780,0
20230601,184200,417368230,5780,5780,5780,5780,0
20230601,184100,417368230,5780,5780,5780,5780,0
20230601,184000,417368230,5780,5780,5780,5780,0
20230601,183900,417368230,5780,5780,5780,5780,0
20230601,183800,417368230,5780,5780,5780,5780,0
20230601,183700,417368230,5780,5780,5780,5780,1939
20230601,183600,417368230,5780,5780,5780,5780,0
20230601,183500,417368230,5780,5780,5780,5780,0
20230601,183400,417368230,5780,5780,5780,5780,0
20230601,183300,417368230,5780,5780,5780,5780,0
20230601,183200,417368230,5780,5780,5780,5780,0
20230601,183100,417368230,5780,5780,5780,5780,0
20230601,183000,417368230,5780,5780,5780,5780,0
20230601,182900,417368230,5780,5780,5780,5780,0
20230601,182800,417368230,5780,5780,5780,5780,0
20230601,182700,417368230,5780,5780,5780,5780,0
20230601,182600,417368230,5780,5780,5780,5780,0
20230601,182500,417368230,5780,5780,5780,5780,0
20230601,182400,417368230,5780,5780,5780,5780,0
20230601,182300,417368230,5780,5780,5780,5780,0
20230601,182200,417368230,5780,5780,5780,5780,0
20230601,182100,417368230,5780,5780,5780,5780,0
20230601,182000,417368230,5780,5780,5780,5780,0
20230601,181900,417368230,5780,5780,5780,5780,0
20230601,181800,417368230,5780,5780,5780,5780,0
20230601,181700,417368230,5780,5780,5780,5780,0
20230601,181600,417368230,5780,5780,5780,5780,0
20230601,181500,417368230,5780,5780,5780,5780,0
20230601,181400,417368230,5780,5780,5780,5780,0
20230601,181300,417368230,5780,5780,5780,5780,0
20230601,181200,417368230,5780,5780,5780,5780,0
20230601,181100,417368230,5780,5780,5780,5780,0
20230601,181000,417368230,5780,5780,5780,5780,0
20230601,180900,417368230,5780,5780,5780,5780,0
20230601,180800,417368230,5780,5780,5780,5780,0
20230601,180700,417368230,5780,5780,5780,5780,1939
20230601,180600,417368230,5780,5780,5780,5780,0
20230601,180500,417368230,5780,5780,5780,5780,0
20230601,180400,417368230,5780,5780,5780,5780,0
20230601,180300,417368230,5780,5780,5780,5780,0
20230601,180200,417368230,5780,5780,5780,5780,0
20230601,180100,417368230,5780,5780,5780,5780,0
20230601,180000,417368230,5780,5780,5780,5780,0
20230601,175900,417368230,5780,5780,5780,5780,0
20230601,175800,417368230,5780,5780,5780,5780,0
20230601,175700,417368230,5780,5780,5780,5780,0
20230601,175600,417368230,5780,5780,5780,5780,0
20230601,175500,417368230,5780,5780,5780,5780,0
20230601,175400,417368230,5780,5780,5780,5780,0
20230601,175300,417368230,5780,5780,5780,5780,0
20230601,175200,417368230,5780,5780,5780,5780,0
20230601,175100,417368230,5780,5780,5780,5780,0
20230601,175000,417368230,5780,5780,5780,5780,0
20230601,174900,417368230,5780,5780,5780,5780,0
20230601,174800,417368230,5780,5780,5780,5780,0
20230601,174700,417368230,5780,5780,5780,5780,0
20230601,174600,417368230,5780,5780,5780,5780,0
20230601,174500,417368230,5780,5780,5780,5780,0
20230601,174400,417368230,5780,5780,5780,5780,0
20230601,174300,417368230,5780,5780,5780,5780,0
20230601,174200,417368230,5780,5780,5780,5780,0
20230601,174100,417368230,5780,5780,5780,5780,0
20230601,174000,417368230,5780,5780,5780,5780,0
20230601,173900,417368230,5780,5780,5780,5780,0
20230601,173800,417368230,5780,5780,5780,5780,0
20230601,173700,417368230,5780,5780,5780,5780,1939
20230601,173600,417368230,5780,5780,5780,5780,0
20230601,173500,417368230,5780,5780,5780,5780,0
20230601,173400,417368230,5780,5780,5780,5780,0
20230601,173300,417368230,5780,5780,5780,5780,0
20230601,173200,417368230,5780,5780,5780,5780,0
20230601,173100,417368230,5780,5780,5780,5780,0
20230601,173000,417368230,5780,5780,5780,5780,0
20230601,172900,417368230,5780,5780,5780,5780,0
20230601,172800,417368230,5780,5780,5780,5780,0
20230601,172700,417368230,5780,5780,5780,5780,0
20230601,172600,417368230,5780,5780,5780,5780,0
20230601,172500,417368230,5780,5780,5780,5780,0
20230601,172400,417368230,5780,5780,5780,5780,0
20230601,172300,417368230,5780,5780,5780,5780,0
20230601,172200,417368230,5780,5780,5780,5780,0
20230601,172100,417368230,5780,5780,5780,5780,0
20230601,172000,417368230,5780,5780,5780,5780,0
20230601,171900,417368230,5780,5780,5780,5780,0
20230601,171800,417368230,5780,5780,5780,5780,0
20230601,171700,417368230,5780,5780,5780,5780,0
20230601,171600,417368230,5780,5780,5780,5780,0
20230601,171500,417368230,5780,5780,5780,5780,0
20230601,171400,417368230,5780,5780,5780,5780,0
20230601,171300,417368230,5780,5780,5780,5780,0
20230601,171200,417368230,5780,5780,5780,5780,0
20230601,171100,417368230,5780,5780,5780,5780,0
20230601,171000,417368230,5780,5780,5780,5780,0
20230601,170900,417368230,5780,5780,5780,5780,0
20230601,170800,417368230,5780,5780,5780,5780,0
20230601,170700,417368230,5780,5780,5780,5780,1939
20230601,170600,417368230,5780,5780,5780,5780,0
20230601,170500,417368230,5780,5780,5780,5780,0
20230601,170400,417368230,5780,5780,5780,5780,0
20230601,170300,417368230,5780,5780,5780,5780,0
20230601,170200,417368230,5780,5780,5780,5780,0
20230601,170100,417368230,5780,5780,5780,5780,0
20230601,170000,417368230,5780,5780,5780,5780,0
20230601,165900,417368230,5780,5780,5780,5780,0
20230601,165800,417368230,5780,5780,5780,5780,0
20230601,165700,417368230,5780,5780,5780,5780,0
20230601,165600,417368230,5780,5780,5780,5780,0
20230601,165500,417368230,5780,5780,5780,5780,0
20230601,165400,417368230,5780,5780,5780,5780,0
20230601,165300,417368230,5780,5780,5780,5780,0
20230601,165200,417368230,5780,5780,5780,5780,0
20230601,165100,417368230,5780,5780,5780,5780,0
20230601,165000,417368230,5780,5780,5780,5780,0
20230601,164900,417368230,5780,5780,5780,5780,0
20230601,164800,417368230,5780,5780,5780,5780,0
20230601,164700,417368230,5780,5780,5780,5780,0
20230601,164600,417368230,5780,5780,5780,5780,0
20230601,164500,417368230,5780,5780,5780,5780,0
20230601,164400,417368230,5780,5780,5780,5780,0
20230601,164300,417368230,5780,5780,5780,5780,0
20230601,164200,417368230,5780,5780,5780,5780,0
20230601,164100,417368230,5780,5780,5780,5780,0
20230601,164000,417368230,5780,5780,5780,5780,0
20230601,163900,417368230,5780,5780,5780,5780,0
20230601,163800,417368230,5780,5780,5780,5780,0
20230601,163700,417368230,5780,5780,5780,5780,1939
20230601,163600,417368230,5780,5780,5780,5780,0
20230601,163500,417368230,5780,5780,5780,5780,0
20230601,163400,417368230,5780,5780,5780,5780,0
20230601,163300,417368230,5780,5780,5780,5780,0
20230601,163200,417368230,5780,5780,5780,5780,0
20230601,163100,417368230,5780,5780,5780,5780,0
20230601,163000,417368230,5780,5780,5780,5780,0
20230601,162900,417368230,5780,5780,5780,5780,0
20230601,162800,417368230,5780,5780,5780,5780,0
20230601,162700,417368230,5780,5780,5780,5780,0
20230601,162600,417368230,5780,5780,5780,5780,0
20230601,162500,417368230,5780,5780,5780,5780,0
20230601,162400,417368230,5780,5780,5780,5780,0
20230601,162300,417368230,5780,5780,5780,5780,0
20230601,162200,417368230,5780,5780,5780,5780,0
20230601,162100,417368230,5780,5780,5780,5780,0
20230601,162000,417368230,5780,5780,5780,5780,0
20230601,161900,417368230,5780,5780,5780,5780,0
20230601,161800,417368230,5780,5780,5780,5780,0
20230601,161700,417368230,5780,5780,5780,5780,0
20230601,161600,417368230,5780,5780,5780,5780,0
20230601,161500,417368230,5780,5780,5780,5780,0
20230601,161400,417368230,5780,5780,5780,5780,0
20230601,161300,417368230,5780,5780,5780,5780,0
20230601,161200,417368230,5780,5780,5780,5780,0
20230601,161100,417368230,5780,5780,5780,5780,0
20230601,161000,417368230,5780,5780,5780,5780,0
20230601,160900,417368230,5780,5780,5780,5780,0
20230601,160800,417368230,5780,5780,5780,5780,0
20230601,160700,417368230,5780,5780,5780,5780,1939
20230601,160600,417368230,5780,5780,5780,5780,0
20230601,160500,417368230,5780,5780,5780,5780,0
20230601,160400,417368230,5780,5780,5780,5780,0
20230601,160300,417368230,5780,5780,5780,5780,0
20230601,160200,417368230,5780,5780,5780,5780,0
20230601,160100,417368230,5780,5780,5780,5780,0
20230601,160000,417368230,5780,5780,5780,5780,0
20230601,155900,417368230,5780,5780,5780,5780,0
20230601,155800,417368230,5780,5780,5780,5780,0
20230601,155700,417368230,5780,5780,5780,5780,0
20230601,155600,417368230,5780,5780,5780,5780,0
20230601,155500,417368230,5780,5780,5780,5780,0
20230601,155400,417368230,5780,5780,5780,5780,0
20230601,155300,417368230,5780,5780,5780,5780,0
20230601,155200,417368230,5780,5780,5780,5780,0
20230601,155100,417368230,5780,5780,5780,5780,0
20230601,155000,417368230,5780,5780,5780,5780,0
20230601,154900,417368230,5780,5780,5780,5780,0
20230601,154800,417368230,5780,5780,5780,5780,0
20230601,154700,417368230,5780,5780,5780,5780,0
20230601,154600,417368230,5780,5780,5780,5780,0
20230601,154500,417368230,5780,5780,5780,5780,0
20230601,154400,417368230,5780,5780,5780,5780,0
20230601,154300,417368230,5780,5780,5780,5780,0
20230601,154200,417368230,5780,5780,5780,5780,0
20230601,154100,417368230,5780,5780,5780,5780,0
20230601,154000,417368230,5780,5780,5780,5780,0
20230601,153900,417368230,5780,5780,5780,5780,0
20230601,153800,417368230,5780,5780,5780,5780,0
20230601,153700,417368230,5780,5780,5780,5780,1939
20230601,153600,417368230,5780,5780,5780,5780,0
20230601,153500,417368230,5780,5780,5780,5780,0
20230601,153400,417368230,5780,5780,5780,5780,0
20230601,153300,417368230,5780,5780,5780,5780,0
20230601,153200,417368230,5780,5780,5780,5780,0
20230601,153100,417368230,5780,5780,5780,5780,0
20230601,153000,417368230,5780,5780,5780,5780,1939
20230601,152900,406160810,5790,5790,5790,5790,0
20230601,152800,406160810,5790,5790,5790,5790,0
20230601,152700,406160810,5790,5790,5790,5790,0
20230601,152600,406160810,5790,5790,5790,5790,0
20230601,152500,406160810,5790,5790,5790,5790,0
20230601,152400,406160810,5790,5790,5790,5790,0
20230601,152300,406160810,5790,5790,5790,5790,0
20230601,152200,406160810,5790,5790,5790,5790,0
20230601,152100,406160810,5790,5790,5790,5790,0
20230601,152000,406160810,5790,5790,5790,5790,0
20230601,151900,406160810,5790,5790,5790,5790,78
20230601,151800,405709190,5790,5790,5790,5790,1
20230601,151700,405703400,5790,5800,5800,5790,340
20230601,151600,403731890,5800,5790,5800,5790,28
20230601,151500,403569660,5780,5790,5790,5770,1279
20230601,151400,396180650,5790,5790,5790,5790,623
20230601,151300,392573480,5790,5780,5790,5780,204
20230601,151200,391394320,5780,5780,5780,5780,0
20230601,151100,391394320,5780,5780,5780,5780,0
20230601,151000,391394320,5780,5780,5790,5780,231
20230601,150900,390058970,5780,5780,5780,5780,149
20230601,150800,389197750,5800,5790,5800,5790,1004
20230601,150700,383384560,5800,5800,5800,5800,125
20230601,150600,382659560,5800,5800,5800,5790,86
20230601,150500,382160770,5790,5790,5790,5790,0
20230601,150400,382160770,5790,5790,5790,5790,0
20230601,150300,382160770,5790,5790,5790,5790,2
20230601,150200,382149190,5790,5790,5790,5790,0
20230601,150100,382149190,5790,5790,5790,5790,65
20230601,150000,381772840,5780,5790,5790,5780,94
20230601,145900,381229000,5790,5780,5790,5780,1989
20230601,145800,369715030,5790,5790,5790,5790,0
20230601,145700,369715030,5790,5790,5790,5790,103
20230601,145600,369118660,5780,5780,5780,5780,90
20230601,145500,368598460,5780,5780,5780,5780,9
20230601,145400,368546440,5770,5780,5780,5760,1100
20230601,145300,362189640,5780,5780,5780,5780,0
20230601,145200,362189640,5780,5780,5780,5780,0
20230601,145100,362189640,5780,5780,5780,5780,0
20230601,145000,362189640,5780,5780,5780,5780,0
20230601,144900,362189640,5780,5780,5780,5780,0
20230601,144800,362189640,5780,5780,5780,5770,170
20230601,144700,361208540,5790,5790,5790,5790,1
20230601,144600,361202750,5740,5740,5740,5740,0
20230601,144500,361202750,5740,5740,5740,5740,0
20230601,144400,361202750,5740,5740,5740,5740,0
20230601,144300,361202750,5740,5780,5780,5740,10275
20230601,144200,302039440,5790,5790,5790,5790,10
20230601,144100,301981540,5780,5780,5780,5780,0
20230601,144000,301981540,5780,5800,5800,5780,244
20230601,143900,300568400,5790,5790,5790,5790,0
20230601,143800,300568400,5790,5790,5790,5790,1184
20230601,143700,293713040,5780,5780,5780,5780,0
20230601,143600,293713040,5780,5780,5780,5780,0
20230601,143500,293713040,5780,5780,5780,5780,59
20230601,143400,293372020,5790,5790,5790,5790,0
20230601,143300,293372020,5790,5790,5790,5790,288
20230601,143200,291704500,5800,5800,5800,5800,1
20230601,143100,291698700,5800,5800,5800,5800,5
20230601,143000,291669700,5800,5800,5800,5800,0
20230601,142900,291669700,5800,5800,5800,5800,18
20230601,142800,291565300,5790,5790,5790,5790,29
20230601,142700,291397390,5790,5790,5790,5790,66
20230601,142600,291015250,5800,5800,5800,5800,1
20230601,142500,291009450,5800,5800,5800,5800,0
20230601,142400,291009450,5800,5800,5800,5800,100
20230601,142300,290429450,5800,5800,5800,5800,100
20230601,142200,289849450,5800,5800,5800,5800,2
20230601,142100,289837850,5800,5800,5800,5800,0
20230601,142000,289837850,5800,5800,5800,5800,2
20230601,141900,289826250,5800,5800,5800,5800,15
20230601,141800,289739250,5790,5790,5790,5790,31
20230601,141700,289559760,5790,5790,5790,5790,411
20230601,141600,287180070,5790,5790,5790,5790,0
20230601,141500,287180070,5790,5790,5790,5790,140
20230601,141400,286369470,5790,5790,5790,5790,0
20230601,141300,286369470,5790,5790,5790,5790,74
20230601,141200,285941010,5790,5790,5790,5790,0
20230601,141100,285941010,5790,5790,5790,5790,0
20230601,141000,285941010,5790,5790,5790,5790,0
20230601,140900,285941010,5790,5790,5790,5790,51
20230601,140800,285645720,5790,5790,5790,5790,300
20230601,140700,283908720,5780,5780,5780,5780,1777
20230601,140600,273637660,5780,5780,5780,5780,0
20230601,140500,273637660,5780,5780,5780,5780,100
20230601,140400,273059660,5770,5770,5770,5770,1000
20230601,140300,267289660,5770,5770,5770,5770,18
20230601,140200,267185800,5770,5770,5770,5770,5
20230601,140100,267156950,5770,5770,5770,5770,100
20230601,140000,266579950,5780,5780,5780,5780,20
20230601,135900,266464350,5780,5780,5780,5780,18
20230601,135800,266360310,5780,5780,5780,5780,0
20230601,135700,266360310,5780,5780,5780,5780,20
20230601,135600,266244710,5780,5780,5780,5780,18
20230601,135500,266140670,5770,5770,5770,5770,20
20230601,135400,266025270,5770,5770,5770,5770,12
20230601,135300,265956030,5770,5770,5770,5770,0
20230601,135200,265956030,5770,5770,5770,5770,226
20230601,135100,264652010,5770,5770,5770,5770,37
20230601,135000,264438520,5780,5780,5780,5780,63
20230601,134900,264074380,5790,5790,5790,5790,0
20230601,134800,264074380,5790,5790,5790,5790,0
20230601,134700,264074380,5790,5790,5790,5790,0
20230601,134600,264074380,5790,5790,5790,5790,0
20230601,134500,264074380,5790,5790,5790,5790,0
20230601,134400,264074380,5790,5790,5790,5790,0
20230601,134300,264074380,5790,5790,5790,5790,3
20230601,134200,264057010,5800,5800,5800,5800,0
20230601,134100,264057010,5800,5800,5800,5800,8
20230601,134000,264010610,5800,5800,5800,5800,1
20230601,133900,264004810,5800,5800,5800,5800,5
20230601,133800,263975810,5760,5760,5760,5760,0
20230601,133700,263975810,5760,5760,5760,5760,0
20230601,133600,263975810,5760,5760,5760,5760,0
20230601,133500,263975810,5760,5780,5790,5760,6722
20230601,133400,225200250,5780,5790,5800,5780,206
20230601,133300,224009420,5790,5790,5790,5790,0
20230601,133200,224009420,5790,5800,5800,5790,23
20230601,133100,223876190,5800,5800,5800,5800,0
20230601,133000,223876190,5800,5800,5800,5800,0
20230601,132900,223876190,5800,5800,5800,5800,0
20230601,132800,223876190,5800,5800,5800,5800,100
20230601,132700,223296190,5800,5800,5800,5800,3
20230601,132600,223278790,5800,5800,5800,5800,0
20230601,132500,223278790,5800,5800,5800,5800,0
20230601,132400,223278790,5800,5800,5800,5800,0
20230601,132300,223278790,5800,5800,5800,5800,25
20230601,132200,223133790,5800,5800,5800,5800,0
20230601,132100,223133790,5800,5800,5800,5800,0
20230601,132000,223133790,5800,5800,5800,5800,0
20230601,131900,223133790,5800,5800,5800,5800,0
20230601,131800,223133790,5800,5800,5800,5800,25
20230601,131700,222988790,5800,5800,5800,5800,3
20230601,131600,222971390,5810,5810,5810,5810,0
20230601,131500,222971390,5810,5810,5810,5810,0
20230601,131400,222971390,5810,5810,5810,5810,0
20230601,131300,222971390,5810,5810,5810,5810,0
20230601,131200,222971390,5810,5810,5810,5810,0
20230601,131100,222971390,5810,5810,5810,5810,2
20230601,131000,222959770,5810,5810,5810,5810,0
20230601,130900,222959770,5810,5810,5810,5810,0
20230601,130800,222959770,5810,5810,5810,5810,0
20230601,130700,222959770,5810,5810,5810,5810,0
20230601,130600,222959770,5810,5810,5810,5810,0
20230601,130500,222959770,5810,5810,5810,5810,16
20230601,130400,222866810,5810,5810,5810,5810,0
20230601,130300,222866810,5810,5810,5810,5810,0
20230601,130200,222866810,5810,5810,5810,5810,3
20230601,130100,222849380,5780,5780,5780,5780,0
20230601,130000,222849380,5780,5780,5780,5780,0
20230601,125900,222849380,5780,5780,5780,5780,0
20230601,125800,222849380,5780,5780,5780,5780,1000
20230601,125700,217069380,5780,5780,5780,5780,0
20230601,125600,217069380,5780,5790,5790,5780,100
20230601,125500,216491370,5780,5780,5780,5780,0
20230601,125400,216491370,5780,5780,5780,5780,0
20230601,125300,216491370,5780,5780,5780,5780,0
20230601,125200,216491370,5780,5810,5810,5780,2
20230601,125100,216479780,5800,5800,5800,5800,1
20230601,125000,216473980,5800,5800,5800,5800,0
20230601,124900,216473980,5800,5800,5800,5800,0
20230601,124800,216473980,5800,5800,5800,5800,89
20230601,124700,215957780,5800,5800,5800,5800,0
20230601,124600,215957780,5800,5800,5800,5800,0
20230601,124500,215957780,5800,5800,5800,5800,0
20230601,124400,215957780,5800,5800,5800,5800,0
20230601,124300,215957780,5800,5800,5800,5800,0
20230601,124200,215957780,5800,5800,5800,5800,0
20230601,124100,215957780,5800,5800,5800,5800,1
20230601,124000,215951980,5790,5790,5790,5790,0
20230601,123900,215951980,5790,5790,5790,5790,133
20230601,123800,215181910,5800,5800,5800,5800,0
20230601,123700,215181910,5800,5800,5800,5800,1
20230601,123600,215176110,5800,5800,5800,5800,0
20230601,123500,215176110,5800,5800,5800,5800,6
20230601,123400,215141310,5800,5800,5800,5800,40
20230601,123300,214909310,5790,5800,5800,5790,12
20230601,123200,214839810,5800,5800,5800,5800,64
20230601,123100,214468610,5800,5800,5800,5800,51
20230601,123000,214172810,5800,5800,5800,5790,42
20230601,122900,213929230,5800,5800,5800,5800,0
20230601,122800,213929230,5800,5800,5800,5800,500
20230601,122700,211029230,5790,5790,5790,5790,0
20230601,122600,211029230,5790,5790,5790,5790,0
20230601,122500,211029230,5790,5790,5790,5790,0
20230601,122400,211029230,5790,5790,5790,5790,0
20230601,122300,211029230,5790,5790,5790,5790,0
20230601,122200,211029230,5790,5790,5790,5790,0
20230601,122100,211029230,5790,5790,5790,5790,0
20230601,122000,211029230,5790,5790,5790,5790,4
20230601,121900,211006070,5790,5790,5790,5790,0
20230601,121800,211006070,5790,5790,5790,5790,0
20230601,121700,211006070,5790,5790,5790,5790,0
20230601,121600,211006070,5790,5790,5790,5790,3
20230601,121500,210988700,5800,5800,5800,5800,0
20230601,121400,210988700,5800,5800,5800,5800,0
20230601,121300,210988700,5800,5800,5800,5800,87
20230601,121200,210484100,5800,5800,5800,5800,0
20230601,121100,210484100,5800,5800,5800,5800,17
20230601,121000,210385500,5800,5800,5800,5800,154
20230601,120900,209492300,5800,5800,5800,5800,2
20230601,120800,209480700,5780,5780,5780,5780,0
20230601,120700,209480700,5780,5780,5780,5780,0
20230601,120600,209480700,5780,5780,5780,5780,30
20230601,120500,209307300,5810,5810,5810,5810,0
20230601,120400,209307300,5810,5810,5810,5810,0
20230601,120300,209307300,5810,5810,5810,5810,0
20230601,120200,209307300,5810,5810,5810,5810,0
20230601,120100,209307300,5810,5810,5810,5810,0
20230601,120000,209307300,5810,5810,5810,5810,0
20230601,115900,209307300,5810,5780,5810,5780,3378
20230601,115800,189716960,5780,5780,5780,5780,9
20230601,115700,189664940,5790,5770,5790,5770,3059
20230601,115600,171965990,5770,5770,5770,5770,100
20230601,115500,171388990,5770,5760,5770,5760,777
20230601,115400,166905710,5770,5770,5770,5770,256
20230601,115300,165428590,5770,5770,5770,5770,0
20230601,115200,165428590,5770,5770,5770,5770,0
20230601,115100,165428590,5770,5770,5770,5770,0
20230601,115000,165428590,5770,5770,5770,5770,0
20230601,114900,165428590,5770,5770,5770,5770,0
20230601,114800,165428590,5770,5770,5770,5770,175
20230601,114700,164418840,5770,5770,5770,5770,5
20230601,114600,164389990,5760,5760,5760,5760,0
20230601,114500,164389990,5760,5760,5760,5760,0
20230601,114400,164389990,5760,5760,5760,5760,0
20230601,114300,164389990,5760,5770,5770,5760,11
20230601,114200,164326530,5770,5770,5770,5770,30
20230601,114100,164153430,5770,5770,5770,5770,30
20230601,114000,163980330,5770,5770,5770,5770,10
20230601,113900,163922630,5770,5770,5770,5770,9
20230601,113800,163870700,5770,5770,5770,5770,357
20230601,113700,161810810,5770,5770,5770,5770,0
20230601,113600,161810810,5770,5770,5770,5770,0
20230601,113500,161810810,5770,5770,5770,5770,1
20230601,113400,161805040,5770,5760,5770,5760,175
20230601,113300,160796990,5770,5770,5770,5770,605
20230601,113200,157306140,5760,5760,5760,5760,0
20230601,113100,157306140,5760,5760,5760,5760,0
20230601,113000,157306140,5760,5760,5760,5760,0
20230601,112900,157306140,5760,5760,5760,5760,0
20230601,112800,157306140,5760,5760,5760,5760,0
20230601,112700,157306140,5760,5760,5760,5760,3
20230601,112600,157288860,5780,5780,5780,5780,0
20230601,112500,157288860,5780,5770,5780,5770,359
20230601,112400,155217160,5770,5770,5770,5770,50
20230601,112300,154928660,5770,5770,5770,5770,0
20230601,112200,154928660,5770,5770,5770,5770,0
20230601,112100,154928660,5770,5770,5770,5770,2
20230601,112000,154917120,5770,5770,5770,5770,36
20230601,111900,154709400,5770,5770,5770,5770,0
20230601,111800,154709400,5770,5770,5770,5770,0
20230601,111700,154709400,5770,5770,5770,5770,0
20230601,111600,154709400,5770,5770,5770,5770,0
20230601,111500,154709400,5770,5770,5770,5770,0
20230601,111400,154709400,5770,5770,5770,5770,0
20230601,111300,154709400,5770,5770,5770,5770,85
20230601,111200,154218950,5770,5780,5780,5770,31
20230601,111100,154040040,5780,5780,5780,5780,200
20230601,111000,152884040,5780,5780,5780,5780,0
20230601,110900,152884040,5780,5780,5780,5780,0
20230601,110800,152884040,5780,5780,5780,5780,0
20230601,110700,152884040,5780,5780,5780,5780,0
20230601,110600,152884040,5780,5780,5780,5780,0
20230601,110500,152884040,5780,5780,5780,5780,0
20230601,110400,152884040,5780,5780,5780,5780,5
20230601,110300,152855140,5790,5790,5790,5790,0
20230601,110200,152855140,5790,5790,5790,5790,0
20230601,110100,152855140,5790,5790,5790,5790,0
20230601,110000,152855140,5790,5790,5790,5790,1
20230601,105900,152849350,5780,5780,5780,5780,202
20230601,105800,151681790,5780,5780,5780,5780,0
20230601,105700,151681790,5780,5780,5780,5780,0
20230601,105600,151681790,5780,5770,5780,5770,2248
20230601,105500,138697640,5770,5770,5770,5770,1
20230601,105400,138691870,5760,5760,5760,5760,0
20230601,105300,138691870,5760,5760,5760,5760,33
20230601,105200,138501790,5760,5750,5760,5750,11
20230601,105100,138438440,5760,5760,5760,5760,304
20230601,105000,136687400,5760,5760,5760,5760,0
20230601,104900,136687400,5760,5760,5760,5760,762
20230601,104800,132298280,5760,5760,5760,5760,0
20230601,104700,132298280,5760,5760,5760,5760,5
20230601,104600,132269480,5760,5760,5760,5760,50
20230601,104500,131981480,5760,5760,5760,5760,63
20230601,104400,131618600,5760,5760,5760,5760,0
20230601,104300,131618600,5760,5780,5780,5760,20
20230601,104200,131503200,5760,5770,5770,5760,1000
20230601,104100,125738500,5780,5780,5780,5780,65
20230601,104000,125362800,5780,5780,5780,5780,112
20230601,103900,124715440,5780,5780,5780,5780,0
20230601,103800,124715440,5780,5780,5780,5780,991
20230601,103700,118987460,5780,5780,5780,5780,0
20230601,103600,118987460,5780,5780,5780,5780,0
20230601,103500,118987460,5780,5780,5780,5780,0
20230601,103400,118987460,5780,5780,5780,5780,0
20230601,103300,118987460,5780,5780,5780,5780,0
20230601,103200,118987460,5780,5780,5780,5780,0
20230601,103100,118987460,5780,5780,5780,5780,0
20230601,103000,118987460,5780,5780,5780,5780,50
20230601,102900,118698460,5780,5780,5780,5780,0
20230601,102800,118698460,5780,5780,5780,5780,0
20230601,102700,118698460,5780,5780,5780,5780,0
20230601,102600,118698460,5780,5780,5780,5780,0
20230601,102500,118698460,5780,5780,5780,5780,0
20230601,102400,118698460,5780,5770,5780,5750,1678
20230601,102300,109036320,5770,5770,5770,5770,0
20230601,102200,109036320,5770,5770,5770,5770,0
20230601,102100,109036320,5770,5770,5770,5770,0
20230601,102000,109036320,5770,5770,5770,5770,0
20230601,101900,109036320,5770,5780,5780,5770,9
20230601,101800,108984360,5780,5780,5780,5780,424
20230601,101700,106533640,5780,5780,5780,5780,0
20230601,101600,106533640,5780,5780,5780,5780,9
20230601,101500,106481620,5780,5780,5780,5780,50
20230601,101400,106192620,5780,5780,5780,5780,51
20230601,101300,105897840,5770,5770,5770,5770,0
20230601,101200,105897840,5770,5770,5770,5770,0
20230601,101100,105897840,5770,5770,5770,5770,0
20230601,101000,105897840,5770,5770,5770,5770,0
20230601,100900,105897840,5770,5770,5770,5770,173
20230601,100800,104899630,5770,5770,5770,5770,0
20230601,100700,104899630,5770,5770,5770,5770,12
20230601,100600,104830390,5770,5770,5770,5770,0
20230601,100500,104830390,5770,5770,5770,5770,1
20230601,100400,104824620,5770,5770,5770,5770,46
20230601,100300,104559200,5770,5770,5770,5770,0
20230601,100200,104559200,5770,5770,5770,5770,0
20230601,100100,104559200,5770,5770,5770,5770,200
20230601,100000,103405200,5770,5760,5770,5750,821
20230601,095900,98683550,5760,5760,5760,5760,0
20230601,095800,98683550,5760,5770,5770,5760,60
20230601,095700,98337850,5770,5770,5770,5770,0
20230601,095600,98337850,5770,5770,5770,5770,51
20230601,095500,98043580,5770,5770,5770,5770,376
20230601,095400,95874060,5770,5770,5770,5770,0
20230601,095300,95874060,5770,5760,5770,5760,207
20230601,095200,94681720,5760,5760,5760,5760,63
20230601,095100,94318840,5770,5770,5770,5770,0
20230601,095000,94318840,5770,5770,5770,5770,0
20230601,094900,94318840,5770,5770,5770,5770,1
20230601,094800,94313070,5770,5770,5770,5770,160
20230601,094700,93389870,5770,5770,5770,5770,0
20230601,094600,93389870,5770,5780,5780,5770,331
20230601,094500,91479230,5780,5780,5780,5780,22
20230601,094400,91352070,5780,5770,5780,5770,31
20230601,094300,91172900,5780,5790,5790,5780,735
20230601,094200,86924550,5790,5790,5790,5790,10
20230601,094100,86866650,5800,5800,5800,5800,0
20230601,094000,86866650,5800,5790,5800,5790,474
20230601,093900,84122180,5800,5800,5800,5790,280
20230601,093800,82500890,5800,5800,5800,5800,396
20230601,093700,80204090,5790,5790,5790,5790,14
20230601,093600,80123030,5790,5790,5790,5790,53
20230601,093500,79816160,5790,5790,5800,5790,15
20230601,093400,79729290,5790,5800,5800,5790,301
20230601,093300,77983500,5800,5780,5800,5780,3407
20230601,093200,58242430,5780,5780,5780,5780,51
20230601,093100,57947650,5780,5790,5790,5780,21
20230601,093000,57826250,5770,5780,5780,5770,510
20230601,092900,54883420,5780,5780,5780,5780,20
20230601,092800,54767820,5780,5780,5780,5780,118
20230601,092700,54085780,5770,5780,5780,5770,26
20230601,092600,53935520,5780,5780,5780,5780,253
20230601,092500,52473180,5770,5770,5770,5770,21
20230601,092400,52352010,5780,5780,5780,5780,58
20230601,092300,52016770,5780,5780,5780,5780,0
20230601,092200,52016770,5780,5780,5780,5780,0
20230601,092100,52016770,5780,5780,5780,5780,100
20230601,092000,51438770,5780,5780,5780,5780,0
20230601,091900,51438770,5780,5770,5780,5760,1011
20230601,091800,45614190,5760,5760,5760,5760,0
20230601,091700,45614190,5760,5760,5760,5760,0
20230601,091600,45614190,5760,5780,5780,5760,21
20230601,091500,45492830,5780,5770,5780,5770,1922
20230601,091400,34402390,5770,5770,5770,5770,83
20230601,091300,33923480,5770,5770,5770,5770,261
20230601,091200,32417510,5770,5770,5770,5770,95
20230601,091100,31869360,5770,5770,5780,5770,200
20230601,091000,30714360,5750,5750,5750,5750,25
20230601,090900,30570610,5770,5770,5770,5770,0
20230601,090800,30570610,5770,5770,5770,5770,37
20230601,090700,30357120,5770,5770,5770,5770,11
20230601,090600,30293650,5770,5770,5770,5770,760
20230601,090500,25908450,5770,5770,5770,5770,700
20230601,090400,21869450,5770,5770,5770,5730,200
20230601,090300,20715490,5730,5750,5770,5730,1203
20230601,090200,13811770,5750,5750,5750,5750,2
20230601,090100,13800270,5760,5760,5760,5760,0
20230601,090000,13800270,5760,5740,5760,5740,2404