KissMeData/072990/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,232700,93219650,7500,7500,7500,7500,149
20230601,232600,93219650,7500,7500,7500,7500,0
20230601,232500,93219650,7500,7500,7500,7500,0
20230601,232400,93219650,7500,7500,7500,7500,0
20230601,232300,93219650,7500,7500,7500,7500,0
20230601,232200,93219650,7500,7500,7500,7500,0
20230601,232100,93219650,7500,7500,7500,7500,0
20230601,232000,93219650,7500,7500,7500,7500,0
20230601,231900,93219650,7500,7500,7500,7500,0
20230601,231800,93219650,7500,7500,7500,7500,0
20230601,231700,93219650,7500,7500,7500,7500,0
20230601,231600,93219650,7500,7500,7500,7500,0
20230601,231500,93219650,7500,7500,7500,7500,0
20230601,231400,93219650,7500,7500,7500,7500,0
20230601,231300,93219650,7500,7500,7500,7500,0
20230601,231200,93219650,7500,7500,7500,7500,0
20230601,231100,93219650,7500,7500,7500,7500,0
20230601,231000,93219650,7500,7500,7500,7500,0
20230601,230900,93219650,7500,7500,7500,7500,0
20230601,230800,93219650,7500,7500,7500,7500,0
20230601,230700,93219650,7500,7500,7500,7500,0
20230601,230600,93219650,7500,7500,7500,7500,0
20230601,230500,93219650,7500,7500,7500,7500,0
20230601,230400,93219650,7500,7500,7500,7500,0
20230601,230300,93219650,7500,7500,7500,7500,0
20230601,230200,93219650,7500,7500,7500,7500,0
20230601,230100,93219650,7500,7500,7500,7500,0
20230601,230000,93219650,7500,7500,7500,7500,0
20230601,225900,93219650,7500,7500,7500,7500,0
20230601,225800,93219650,7500,7500,7500,7500,0
20230601,225700,93219650,7500,7500,7500,7500,149
20230601,225600,93219650,7500,7500,7500,7500,0
20230601,225500,93219650,7500,7500,7500,7500,0
20230601,225400,93219650,7500,7500,7500,7500,0
20230601,225300,93219650,7500,7500,7500,7500,0
20230601,225200,93219650,7500,7500,7500,7500,0
20230601,225100,93219650,7500,7500,7500,7500,0
20230601,225000,93219650,7500,7500,7500,7500,0
20230601,224900,93219650,7500,7500,7500,7500,0
20230601,224800,93219650,7500,7500,7500,7500,0
20230601,224700,93219650,7500,7500,7500,7500,0
20230601,224600,93219650,7500,7500,7500,7500,0
20230601,224500,93219650,7500,7500,7500,7500,0
20230601,224400,93219650,7500,7500,7500,7500,0
20230601,224300,93219650,7500,7500,7500,7500,0
20230601,224200,93219650,7500,7500,7500,7500,0
20230601,224100,93219650,7500,7500,7500,7500,0
20230601,224000,93219650,7500,7500,7500,7500,0
20230601,223900,93219650,7500,7500,7500,7500,0
20230601,223800,93219650,7500,7500,7500,7500,0
20230601,223700,93219650,7500,7500,7500,7500,0
20230601,223600,93219650,7500,7500,7500,7500,0
20230601,223500,93219650,7500,7500,7500,7500,0
20230601,223400,93219650,7500,7500,7500,7500,0
20230601,223300,93219650,7500,7500,7500,7500,0
20230601,223200,93219650,7500,7500,7500,7500,0
20230601,223100,93219650,7500,7500,7500,7500,0
20230601,223000,93219650,7500,7500,7500,7500,0
20230601,222900,93219650,7500,7500,7500,7500,0
20230601,222800,93219650,7500,7500,7500,7500,0
20230601,222700,93219650,7500,7500,7500,7500,149
20230601,222600,93219650,7500,7500,7500,7500,0
20230601,222500,93219650,7500,7500,7500,7500,0
20230601,222400,93219650,7500,7500,7500,7500,0
20230601,222300,93219650,7500,7500,7500,7500,0
20230601,222200,93219650,7500,7500,7500,7500,0
20230601,222100,93219650,7500,7500,7500,7500,0
20230601,222000,93219650,7500,7500,7500,7500,0
20230601,221900,93219650,7500,7500,7500,7500,0
20230601,221800,93219650,7500,7500,7500,7500,0
20230601,221700,93219650,7500,7500,7500,7500,0
20230601,221600,93219650,7500,7500,7500,7500,0
20230601,221500,93219650,7500,7500,7500,7500,0
20230601,221400,93219650,7500,7500,7500,7500,0
20230601,221300,93219650,7500,7500,7500,7500,0
20230601,221200,93219650,7500,7500,7500,7500,0
20230601,221100,93219650,7500,7500,7500,7500,0
20230601,221000,93219650,7500,7500,7500,7500,0
20230601,220900,93219650,7500,7500,7500,7500,0
20230601,220800,93219650,7500,7500,7500,7500,0
20230601,220700,93219650,7500,7500,7500,7500,0
20230601,220600,93219650,7500,7500,7500,7500,0
20230601,220500,93219650,7500,7500,7500,7500,0
20230601,220400,93219650,7500,7500,7500,7500,0
20230601,220300,93219650,7500,7500,7500,7500,0
20230601,220200,93219650,7500,7500,7500,7500,0
20230601,220100,93219650,7500,7500,7500,7500,0
20230601,220000,93219650,7500,7500,7500,7500,0
20230601,215900,93219650,7500,7500,7500,7500,0
20230601,215800,93219650,7500,7500,7500,7500,0
20230601,215700,93219650,7500,7500,7500,7500,149
20230601,215600,93219650,7500,7500,7500,7500,0
20230601,215500,93219650,7500,7500,7500,7500,0
20230601,215400,93219650,7500,7500,7500,7500,0
20230601,215300,93219650,7500,7500,7500,7500,0
20230601,215200,93219650,7500,7500,7500,7500,0
20230601,215100,93219650,7500,7500,7500,7500,0
20230601,215000,93219650,7500,7500,7500,7500,0
20230601,214900,93219650,7500,7500,7500,7500,0
20230601,214800,93219650,7500,7500,7500,7500,0
20230601,214700,93219650,7500,7500,7500,7500,0
20230601,214600,93219650,7500,7500,7500,7500,0
20230601,214500,93219650,7500,7500,7500,7500,0
20230601,214400,93219650,7500,7500,7500,7500,0
20230601,214300,93219650,7500,7500,7500,7500,0
20230601,214200,93219650,7500,7500,7500,7500,0
20230601,214100,93219650,7500,7500,7500,7500,0
20230601,214000,93219650,7500,7500,7500,7500,0
20230601,213900,93219650,7500,7500,7500,7500,0
20230601,213800,93219650,7500,7500,7500,7500,0
20230601,213700,93219650,7500,7500,7500,7500,0
20230601,213600,93219650,7500,7500,7500,7500,0
20230601,213500,93219650,7500,7500,7500,7500,0
20230601,213400,93219650,7500,7500,7500,7500,0
20230601,213300,93219650,7500,7500,7500,7500,0
20230601,213200,93219650,7500,7500,7500,7500,0
20230601,213100,93219650,7500,7500,7500,7500,0
20230601,213000,93219650,7500,7500,7500,7500,0
20230601,212900,93219650,7500,7500,7500,7500,0
20230601,212800,93219650,7500,7500,7500,7500,0
20230601,212700,93219650,7500,7500,7500,7500,149
20230601,212600,93219650,7500,7500,7500,7500,0
20230601,212500,93219650,7500,7500,7500,7500,0
20230601,212400,93219650,7500,7500,7500,7500,0
20230601,212300,93219650,7500,7500,7500,7500,0
20230601,212200,93219650,7500,7500,7500,7500,0
20230601,212100,93219650,7500,7500,7500,7500,0
20230601,212000,93219650,7500,7500,7500,7500,0
20230601,211900,93219650,7500,7500,7500,7500,0
20230601,211800,93219650,7500,7500,7500,7500,0
20230601,211700,93219650,7500,7500,7500,7500,0
20230601,211600,93219650,7500,7500,7500,7500,0
20230601,211500,93219650,7500,7500,7500,7500,0
20230601,211400,93219650,7500,7500,7500,7500,0
20230601,211300,93219650,7500,7500,7500,7500,0
20230601,211200,93219650,7500,7500,7500,7500,0
20230601,211100,93219650,7500,7500,7500,7500,0
20230601,211000,93219650,7500,7500,7500,7500,0
20230601,210900,93219650,7500,7500,7500,7500,0
20230601,210800,93219650,7500,7500,7500,7500,0
20230601,210700,93219650,7500,7500,7500,7500,0
20230601,210600,93219650,7500,7500,7500,7500,0
20230601,210500,93219650,7500,7500,7500,7500,0
20230601,210400,93219650,7500,7500,7500,7500,0
20230601,210300,93219650,7500,7500,7500,7500,0
20230601,210200,93219650,7500,7500,7500,7500,0
20230601,210100,93219650,7500,7500,7500,7500,0
20230601,210000,93219650,7500,7500,7500,7500,0
20230601,205900,93219650,7500,7500,7500,7500,0
20230601,205800,93219650,7500,7500,7500,7500,0
20230601,205700,93219650,7500,7500,7500,7500,149
20230601,205600,93219650,7500,7500,7500,7500,0
20230601,205500,93219650,7500,7500,7500,7500,0
20230601,205400,93219650,7500,7500,7500,7500,0
20230601,205300,93219650,7500,7500,7500,7500,0
20230601,205200,93219650,7500,7500,7500,7500,0
20230601,205100,93219650,7500,7500,7500,7500,0
20230601,205000,93219650,7500,7500,7500,7500,0
20230601,204900,93219650,7500,7500,7500,7500,0
20230601,204800,93219650,7500,7500,7500,7500,0
20230601,204700,93219650,7500,7500,7500,7500,0
20230601,204600,93219650,7500,7500,7500,7500,0
20230601,204500,93219650,7500,7500,7500,7500,0
20230601,204400,93219650,7500,7500,7500,7500,0
20230601,204300,93219650,7500,7500,7500,7500,0
20230601,204200,93219650,7500,7500,7500,7500,0
20230601,204100,93219650,7500,7500,7500,7500,0
20230601,204000,93219650,7500,7500,7500,7500,0
20230601,203900,93219650,7500,7500,7500,7500,0
20230601,203800,93219650,7500,7500,7500,7500,0
20230601,203700,93219650,7500,7500,7500,7500,0
20230601,203600,93219650,7500,7500,7500,7500,0
20230601,203500,93219650,7500,7500,7500,7500,0
20230601,203400,93219650,7500,7500,7500,7500,0
20230601,203300,93219650,7500,7500,7500,7500,0
20230601,203200,93219650,7500,7500,7500,7500,0
20230601,203100,93219650,7500,7500,7500,7500,0
20230601,203000,93219650,7500,7500,7500,7500,0
20230601,202900,93219650,7500,7500,7500,7500,0
20230601,202800,93219650,7500,7500,7500,7500,0
20230601,202700,93219650,7500,7500,7500,7500,149
20230601,202600,93219650,7500,7500,7500,7500,0
20230601,202500,93219650,7500,7500,7500,7500,0
20230601,202400,93219650,7500,7500,7500,7500,0
20230601,202300,93219650,7500,7500,7500,7500,0
20230601,202200,93219650,7500,7500,7500,7500,0
20230601,202100,93219650,7500,7500,7500,7500,0
20230601,202000,93219650,7500,7500,7500,7500,0
20230601,201900,93219650,7500,7500,7500,7500,0
20230601,201800,93219650,7500,7500,7500,7500,0
20230601,201700,93219650,7500,7500,7500,7500,0
20230601,201600,93219650,7500,7500,7500,7500,0
20230601,201500,93219650,7500,7500,7500,7500,0
20230601,201400,93219650,7500,7500,7500,7500,0
20230601,201300,93219650,7500,7500,7500,7500,0
20230601,201200,93219650,7500,7500,7500,7500,0
20230601,201100,93219650,7500,7500,7500,7500,0
20230601,201000,93219650,7500,7500,7500,7500,0
20230601,200900,93219650,7500,7500,7500,7500,0
20230601,200800,93219650,7500,7500,7500,7500,0
20230601,200700,93219650,7500,7500,7500,7500,0
20230601,200600,93219650,7500,7500,7500,7500,0
20230601,200500,93219650,7500,7500,7500,7500,0
20230601,200400,93219650,7500,7500,7500,7500,0
20230601,200300,93219650,7500,7500,7500,7500,0
20230601,200200,93219650,7500,7500,7500,7500,0
20230601,200100,93219650,7500,7500,7500,7500,0
20230601,200000,93219650,7500,7500,7500,7500,0
20230601,195900,93219650,7500,7500,7500,7500,0
20230601,195800,93219650,7500,7500,7500,7500,0
20230601,195700,93219650,7500,7500,7500,7500,149
20230601,195600,93219650,7500,7500,7500,7500,0
20230601,195500,93219650,7500,7500,7500,7500,0
20230601,195400,93219650,7500,7500,7500,7500,0
20230601,195300,93219650,7500,7500,7500,7500,0
20230601,195200,93219650,7500,7500,7500,7500,0
20230601,195100,93219650,7500,7500,7500,7500,0
20230601,195000,93219650,7500,7500,7500,7500,0
20230601,194900,93219650,7500,7500,7500,7500,0
20230601,194800,93219650,7500,7500,7500,7500,0
20230601,194700,93219650,7500,7500,7500,7500,0
20230601,194600,93219650,7500,7500,7500,7500,0
20230601,194500,93219650,7500,7500,7500,7500,0
20230601,194400,93219650,7500,7500,7500,7500,0
20230601,194300,93219650,7500,7500,7500,7500,0
20230601,194200,93219650,7500,7500,7500,7500,0
20230601,194100,93219650,7500,7500,7500,7500,0
20230601,194000,93219650,7500,7500,7500,7500,0
20230601,193900,93219650,7500,7500,7500,7500,0
20230601,193800,93219650,7500,7500,7500,7500,0
20230601,193700,93219650,7500,7500,7500,7500,0
20230601,193600,93219650,7500,7500,7500,7500,0
20230601,193500,93219650,7500,7500,7500,7500,0
20230601,193400,93219650,7500,7500,7500,7500,0
20230601,193300,93219650,7500,7500,7500,7500,0
20230601,193200,93219650,7500,7500,7500,7500,0
20230601,193100,93219650,7500,7500,7500,7500,0
20230601,193000,93219650,7500,7500,7500,7500,0
20230601,192900,93219650,7500,7500,7500,7500,0
20230601,192800,93219650,7500,7500,7500,7500,0
20230601,192700,93219650,7500,7500,7500,7500,149
20230601,192600,93219650,7500,7500,7500,7500,0
20230601,192500,93219650,7500,7500,7500,7500,0
20230601,192400,93219650,7500,7500,7500,7500,0
20230601,192300,93219650,7500,7500,7500,7500,0
20230601,192200,93219650,7500,7500,7500,7500,0
20230601,192100,93219650,7500,7500,7500,7500,0
20230601,192000,93219650,7500,7500,7500,7500,0
20230601,191900,93219650,7500,7500,7500,7500,0
20230601,191800,93219650,7500,7500,7500,7500,0
20230601,191700,93219650,7500,7500,7500,7500,0
20230601,191600,93219650,7500,7500,7500,7500,0
20230601,191500,93219650,7500,7500,7500,7500,0
20230601,191400,93219650,7500,7500,7500,7500,0
20230601,191300,93219650,7500,7500,7500,7500,0
20230601,191200,93219650,7500,7500,7500,7500,0
20230601,191100,93219650,7500,7500,7500,7500,0
20230601,191000,93219650,7500,7500,7500,7500,0
20230601,190900,93219650,7500,7500,7500,7500,0
20230601,190800,93219650,7500,7500,7500,7500,0
20230601,190700,93219650,7500,7500,7500,7500,0
20230601,190600,93219650,7500,7500,7500,7500,0
20230601,190500,93219650,7500,7500,7500,7500,0
20230601,190400,93219650,7500,7500,7500,7500,0
20230601,190300,93219650,7500,7500,7500,7500,0
20230601,190200,93219650,7500,7500,7500,7500,0
20230601,190100,93219650,7500,7500,7500,7500,0
20230601,190000,93219650,7500,7500,7500,7500,0
20230601,185900,93219650,7500,7500,7500,7500,0
20230601,185800,93219650,7500,7500,7500,7500,0
20230601,185700,93219650,7500,7500,7500,7500,149
20230601,185600,93219650,7500,7500,7500,7500,0
20230601,185500,93219650,7500,7500,7500,7500,0
20230601,185400,93219650,7500,7500,7500,7500,0
20230601,185300,93219650,7500,7500,7500,7500,0
20230601,185200,93219650,7500,7500,7500,7500,0
20230601,185100,93219650,7500,7500,7500,7500,0
20230601,185000,93219650,7500,7500,7500,7500,0
20230601,184900,93219650,7500,7500,7500,7500,0
20230601,184800,93219650,7500,7500,7500,7500,0
20230601,184700,93219650,7500,7500,7500,7500,0
20230601,184600,93219650,7500,7500,7500,7500,0
20230601,184500,93219650,7500,7500,7500,7500,0
20230601,184400,93219650,7500,7500,7500,7500,0
20230601,184300,93219650,7500,7500,7500,7500,0
20230601,184200,93219650,7500,7500,7500,7500,0
20230601,184100,93219650,7500,7500,7500,7500,0
20230601,184000,93219650,7500,7500,7500,7500,0
20230601,183900,93219650,7500,7500,7500,7500,0
20230601,183800,93219650,7500,7500,7500,7500,0
20230601,183700,93219650,7500,7500,7500,7500,0
20230601,183600,93219650,7500,7500,7500,7500,0
20230601,183500,93219650,7500,7500,7500,7500,0
20230601,183400,93219650,7500,7500,7500,7500,0
20230601,183300,93219650,7500,7500,7500,7500,0
20230601,183200,93219650,7500,7500,7500,7500,0
20230601,183100,93219650,7500,7500,7500,7500,0
20230601,183000,93219650,7500,7500,7500,7500,0
20230601,182900,93219650,7500,7500,7500,7500,0
20230601,182800,93219650,7500,7500,7500,7500,0
20230601,182700,93219650,7500,7500,7500,7500,149
20230601,182600,93219650,7500,7500,7500,7500,0
20230601,182500,93219650,7500,7500,7500,7500,0
20230601,182400,93219650,7500,7500,7500,7500,0
20230601,182300,93219650,7500,7500,7500,7500,0
20230601,182200,93219650,7500,7500,7500,7500,0
20230601,182100,93219650,7500,7500,7500,7500,0
20230601,182000,93219650,7500,7500,7500,7500,0
20230601,181900,93219650,7500,7500,7500,7500,0
20230601,181800,93219650,7500,7500,7500,7500,0
20230601,181700,93219650,7500,7500,7500,7500,0
20230601,181600,93219650,7500,7500,7500,7500,0
20230601,181500,93219650,7500,7500,7500,7500,0
20230601,181400,93219650,7500,7500,7500,7500,0
20230601,181300,93219650,7500,7500,7500,7500,0
20230601,181200,93219650,7500,7500,7500,7500,0
20230601,181100,93219650,7500,7500,7500,7500,0
20230601,181000,93219650,7500,7500,7500,7500,0
20230601,180900,93219650,7500,7500,7500,7500,0
20230601,180800,93219650,7500,7500,7500,7500,0
20230601,180700,93219650,7500,7500,7500,7500,0
20230601,180600,93219650,7500,7500,7500,7500,0
20230601,180500,93219650,7500,7500,7500,7500,0
20230601,180400,93219650,7500,7500,7500,7500,0
20230601,180300,93219650,7500,7500,7500,7500,0
20230601,180200,93219650,7500,7500,7500,7500,0
20230601,180100,93219650,7500,7500,7500,7500,0
20230601,180000,93219650,7500,7500,7500,7500,0
20230601,175900,93219650,7500,7500,7500,7500,0
20230601,175800,93219650,7500,7500,7500,7500,0
20230601,175700,93219650,7500,7500,7500,7500,149
20230601,175600,93219650,7500,7500,7500,7500,0
20230601,175500,93219650,7500,7500,7500,7500,0
20230601,175400,93219650,7500,7500,7500,7500,0
20230601,175300,93219650,7500,7500,7500,7500,0
20230601,175200,93219650,7500,7500,7500,7500,0
20230601,175100,93219650,7500,7500,7500,7500,0
20230601,175000,93219650,7500,7500,7500,7500,0
20230601,174900,93219650,7500,7500,7500,7500,0
20230601,174800,93219650,7500,7500,7500,7500,0
20230601,174700,93219650,7500,7500,7500,7500,0
20230601,174600,93219650,7500,7500,7500,7500,0
20230601,174500,93219650,7500,7500,7500,7500,0
20230601,174400,93219650,7500,7500,7500,7500,0
20230601,174300,93219650,7500,7500,7500,7500,0
20230601,174200,93219650,7500,7500,7500,7500,0
20230601,174100,93219650,7500,7500,7500,7500,0
20230601,174000,93219650,7500,7500,7500,7500,0
20230601,173900,93219650,7500,7500,7500,7500,0
20230601,173800,93219650,7500,7500,7500,7500,0
20230601,173700,93219650,7500,7500,7500,7500,0
20230601,173600,93219650,7500,7500,7500,7500,0
20230601,173500,93219650,7500,7500,7500,7500,0
20230601,173400,93219650,7500,7500,7500,7500,0
20230601,173300,93219650,7500,7500,7500,7500,0
20230601,173200,93219650,7500,7500,7500,7500,0
20230601,173100,93219650,7500,7500,7500,7500,0
20230601,173000,93219650,7500,7500,7500,7500,0
20230601,172900,93219650,7500,7500,7500,7500,0
20230601,172800,93219650,7500,7500,7500,7500,0
20230601,172700,93219650,7500,7500,7500,7500,149
20230601,172600,93219650,7500,7500,7500,7500,0
20230601,172500,93219650,7500,7500,7500,7500,0
20230601,172400,93219650,7500,7500,7500,7500,0
20230601,172300,93219650,7500,7500,7500,7500,0
20230601,172200,93219650,7500,7500,7500,7500,0
20230601,172100,93219650,7500,7500,7500,7500,0
20230601,172000,93219650,7500,7500,7500,7500,0
20230601,171900,93219650,7500,7500,7500,7500,0
20230601,171800,93219650,7500,7500,7500,7500,0
20230601,171700,93219650,7500,7500,7500,7500,0
20230601,171600,93219650,7500,7500,7500,7500,0
20230601,171500,93219650,7500,7500,7500,7500,0
20230601,171400,93219650,7500,7500,7500,7500,0
20230601,171300,93219650,7500,7500,7500,7500,0
20230601,171200,93219650,7500,7500,7500,7500,0
20230601,171100,93219650,7500,7500,7500,7500,0
20230601,171000,93219650,7500,7500,7500,7500,0
20230601,170900,93219650,7500,7500,7500,7500,0
20230601,170800,93219650,7500,7500,7500,7500,0
20230601,170700,93219650,7500,7500,7500,7500,0
20230601,170600,93219650,7500,7500,7500,7500,0
20230601,170500,93219650,7500,7500,7500,7500,0
20230601,170400,93219650,7500,7500,7500,7500,0
20230601,170300,93219650,7500,7500,7500,7500,0
20230601,170200,93219650,7500,7500,7500,7500,0
20230601,170100,93219650,7500,7500,7500,7500,0
20230601,170000,93219650,7500,7500,7500,7500,0
20230601,165900,93219650,7500,7500,7500,7500,0
20230601,165800,93219650,7500,7500,7500,7500,0
20230601,165700,93219650,7500,7500,7500,7500,149
20230601,165600,93219650,7500,7500,7500,7500,0
20230601,165500,93219650,7500,7500,7500,7500,0
20230601,165400,93219650,7500,7500,7500,7500,0
20230601,165300,93219650,7500,7500,7500,7500,0
20230601,165200,93219650,7500,7500,7500,7500,0
20230601,165100,93219650,7500,7500,7500,7500,0
20230601,165000,93219650,7500,7500,7500,7500,0
20230601,164900,93219650,7500,7500,7500,7500,0
20230601,164800,93219650,7500,7500,7500,7500,0
20230601,164700,93219650,7500,7500,7500,7500,0
20230601,164600,93219650,7500,7500,7500,7500,0
20230601,164500,93219650,7500,7500,7500,7500,0
20230601,164400,93219650,7500,7500,7500,7500,0
20230601,164300,93219650,7500,7500,7500,7500,0
20230601,164200,93219650,7500,7500,7500,7500,0
20230601,164100,93219650,7500,7500,7500,7500,0
20230601,164000,93219650,7500,7500,7500,7500,0
20230601,163900,93219650,7500,7500,7500,7500,0
20230601,163800,93219650,7500,7500,7500,7500,0
20230601,163700,93219650,7500,7500,7500,7500,0
20230601,163600,93219650,7500,7500,7500,7500,0
20230601,163500,93219650,7500,7500,7500,7500,0
20230601,163400,93219650,7500,7500,7500,7500,0
20230601,163300,93219650,7500,7500,7500,7500,0
20230601,163200,93219650,7500,7500,7500,7500,0
20230601,163100,93219650,7500,7500,7500,7500,0
20230601,163000,93219650,7500,7500,7500,7500,0
20230601,162900,93219650,7500,7500,7500,7500,0
20230601,162800,93219650,7500,7500,7500,7500,0
20230601,162700,93219650,7500,7500,7500,7500,149
20230601,162600,93219650,7500,7500,7500,7500,0
20230601,162500,93219650,7500,7500,7500,7500,0
20230601,162400,93219650,7500,7500,7500,7500,0
20230601,162300,93219650,7500,7500,7500,7500,0
20230601,162200,93219650,7500,7500,7500,7500,0
20230601,162100,93219650,7500,7500,7500,7500,0
20230601,162000,93219650,7500,7500,7500,7500,0
20230601,161900,93219650,7500,7500,7500,7500,0
20230601,161800,93219650,7500,7500,7500,7500,0
20230601,161700,93219650,7500,7500,7500,7500,0
20230601,161600,93219650,7500,7500,7500,7500,0
20230601,161500,93219650,7500,7500,7500,7500,0
20230601,161400,93219650,7500,7500,7500,7500,0
20230601,161300,93219650,7500,7500,7500,7500,0
20230601,161200,93219650,7500,7500,7500,7500,0
20230601,161100,93219650,7500,7500,7500,7500,0
20230601,161000,93219650,7500,7500,7500,7500,0
20230601,160900,93219650,7500,7500,7500,7500,0
20230601,160800,93219650,7500,7500,7500,7500,0
20230601,160700,93219650,7500,7500,7500,7500,0
20230601,160600,93219650,7500,7500,7500,7500,0
20230601,160500,93219650,7500,7500,7500,7500,0
20230601,160400,93219650,7500,7500,7500,7500,0
20230601,160300,93219650,7500,7500,7500,7500,0
20230601,160200,93219650,7500,7500,7500,7500,0
20230601,160100,93219650,7500,7500,7500,7500,0
20230601,160000,93219650,7500,7500,7500,7500,0
20230601,155900,93219650,7500,7500,7500,7500,0
20230601,155800,93219650,7500,7500,7500,7500,0
20230601,155700,93219650,7500,7500,7500,7500,149
20230601,155600,93219650,7500,7500,7500,7500,0
20230601,155500,93219650,7500,7500,7500,7500,0
20230601,155400,93219650,7500,7500,7500,7500,0
20230601,155300,93219650,7500,7500,7500,7500,0
20230601,155200,93219650,7500,7500,7500,7500,0
20230601,155100,93219650,7500,7500,7500,7500,0
20230601,155000,93219650,7500,7500,7500,7500,0
20230601,154900,93219650,7500,7500,7500,7500,0
20230601,154800,93219650,7500,7500,7500,7500,0
20230601,154700,93219650,7500,7500,7500,7500,0
20230601,154600,93219650,7500,7500,7500,7500,0
20230601,154500,93219650,7500,7500,7500,7500,0
20230601,154400,93219650,7500,7500,7500,7500,0
20230601,154300,93219650,7500,7500,7500,7500,0
20230601,154200,93219650,7500,7500,7500,7500,0
20230601,154100,93219650,7500,7500,7500,7500,0
20230601,154000,93219650,7500,7500,7500,7500,0
20230601,153900,93219650,7500,7500,7500,7500,0
20230601,153800,93219650,7500,7500,7500,7500,0
20230601,153700,93219650,7500,7500,7500,7500,0
20230601,153600,93219650,7500,7500,7500,7500,0
20230601,153500,93219650,7500,7500,7500,7500,0
20230601,153400,93219650,7500,7500,7500,7500,0
20230601,153300,93219650,7500,7500,7500,7500,0
20230601,153200,93219650,7500,7500,7500,7500,0
20230601,153100,93219650,7500,7500,7500,7500,0
20230601,153000,93219650,7500,7500,7500,7500,149
20230601,152900,92102150,7500,7500,7500,7500,0
20230601,152800,92102150,7500,7500,7500,7500,0
20230601,152700,92102150,7500,7500,7500,7500,0
20230601,152600,92102150,7500,7500,7500,7500,0
20230601,152500,92102150,7500,7500,7500,7500,0
20230601,152400,92102150,7500,7500,7500,7500,0
20230601,152300,92102150,7500,7500,7500,7500,0
20230601,152200,92102150,7500,7500,7500,7500,0
20230601,152100,92102150,7500,7500,7500,7500,0
20230601,152000,92102150,7500,7500,7500,7500,0
20230601,151900,92102150,7500,7500,7500,7500,0
20230601,151800,92102150,7500,7500,7500,7500,0
20230601,151700,92102150,7500,7500,7500,7500,0
20230601,151600,92102150,7500,7500,7500,7500,0
20230601,151500,92102150,7500,7500,7500,7500,0
20230601,151400,92102150,7500,7500,7500,7500,0
20230601,151300,92102150,7500,7500,7500,7500,0
20230601,151200,92102150,7500,7500,7500,7500,0
20230601,151100,92102150,7500,7500,7500,7500,0
20230601,151000,92102150,7500,7500,7500,7500,0
20230601,150900,92102150,7500,7500,7500,7500,0
20230601,150800,92102150,7500,7500,7500,7500,0
20230601,150700,92102150,7500,7500,7500,7500,0
20230601,150600,92102150,7500,7500,7500,7500,0
20230601,150500,92102150,7500,7510,7510,7500,166
20230601,150400,90857080,7520,7520,7520,7520,0
20230601,150300,90857080,7520,7520,7520,7520,0
20230601,150200,90857080,7520,7520,7520,7520,2
20230601,150100,90842040,7520,7520,7520,7510,458
20230601,150000,87398540,7520,7590,7590,7500,482
20230601,145900,83776550,7580,7580,7580,7580,0
20230601,145800,83776550,7580,7580,7580,7580,0
20230601,145700,83776550,7580,7600,7600,7560,61
20230601,145600,83314290,7660,7660,7660,7660,0
20230601,145500,83314290,7660,7530,7670,7530,205
20230601,145400,81752110,7530,7530,7530,7530,0
20230601,145300,81752110,7530,7530,7530,7530,0
20230601,145200,81752110,7530,7530,7530,7530,0
20230601,145100,81752110,7530,7530,7530,7530,0
20230601,145000,81752110,7530,7530,7530,7530,0
20230601,144900,81752110,7530,7530,7530,7530,0
20230601,144800,81752110,7530,7530,7530,7530,0
20230601,144700,81752110,7530,7530,7530,7530,0
20230601,144600,81752110,7530,7530,7530,7530,5
20230601,144500,81714460,7530,7530,7530,7530,48
20230601,144400,81353020,7530,7530,7530,7530,1
20230601,144300,81345490,7530,7530,7530,7530,0
20230601,144200,81345490,7530,7530,7530,7530,0
20230601,144100,81345490,7530,7530,7530,7530,0
20230601,144000,81345490,7530,7530,7530,7530,0
20230601,143900,81345490,7530,7530,7530,7530,21
20230601,143800,81187360,7540,7540,7540,7540,0
20230601,143700,81187360,7540,7540,7540,7540,1
20230601,143600,81179820,7540,7540,7540,7540,14
20230601,143500,81074260,7540,7530,7540,7530,23
20230601,143400,80900920,7540,7540,7540,7540,5
20230601,143300,80863220,7540,7540,7540,7540,16
20230601,143200,80742580,7540,7540,7540,7540,14
20230601,143100,80637020,7550,7550,7550,7550,2
20230601,143000,80621920,7560,7560,7560,7550,15
20230601,142900,80508620,7570,7570,7570,7570,7
20230601,142800,80455630,7580,7580,7580,7580,0
20230601,142700,80455630,7580,7580,7580,7580,0
20230601,142600,80455630,7580,7580,7580,7580,2
20230601,142500,80440470,7580,7580,7580,7580,15
20230601,142400,80326770,7580,7580,7580,7580,14
20230601,142300,80220650,7580,7580,7580,7580,2
20230601,142200,80205490,7590,7590,7590,7590,0
20230601,142100,80205490,7590,7590,7590,7590,15
20230601,142000,80091640,7590,7590,7590,7590,0
20230601,141900,80091640,7590,7590,7590,7590,0
20230601,141800,80091640,7590,7590,7590,7590,14
20230601,141700,79985380,7590,7590,7590,7590,15
20230601,141600,79871530,7590,7590,7590,7590,25
20230601,141500,79681780,7600,7600,7600,7590,70
20230601,141400,79149850,7600,7610,7610,7600,15
20230601,141300,79035740,7600,7600,7600,7600,13
20230601,141200,78936940,7610,7610,7610,7610,2
20230601,141100,78921720,7620,7620,7620,7620,2
20230601,141000,78906480,7630,7630,7630,7630,2
20230601,140900,78891220,7640,7640,7640,7640,1
20230601,140800,78883580,7650,7650,7650,7650,0
20230601,140700,78883580,7650,7650,7650,7650,0
20230601,140600,78883580,7650,7660,7660,7650,7
20230601,140500,78829970,7670,7670,7670,7670,0
20230601,140400,78829970,7670,7670,7670,7670,0
20230601,140300,78829970,7670,7670,7670,7670,1
20230601,140200,78822300,7670,7670,7670,7670,0
20230601,140100,78822300,7670,7670,7670,7670,0
20230601,140000,78822300,7670,7670,7670,7670,0
20230601,135900,78822300,7670,7670,7670,7670,0
20230601,135800,78822300,7670,7670,7670,7670,0
20230601,135700,78822300,7670,7670,7670,7670,0
20230601,135600,78822300,7670,7670,7670,7670,0
20230601,135500,78822300,7670,7670,7670,7670,0
20230601,135400,78822300,7670,7670,7670,7670,0
20230601,135300,78822300,7670,7670,7670,7670,0
20230601,135200,78822300,7670,7670,7670,7670,0
20230601,135100,78822300,7670,7670,7670,7670,0
20230601,135000,78822300,7670,7670,7670,7670,0
20230601,134900,78822300,7670,7670,7670,7670,0
20230601,134800,78822300,7670,7670,7670,7670,0
20230601,134700,78822300,7670,7670,7670,7670,0
20230601,134600,78822300,7670,7670,7670,7670,0
20230601,134500,78822300,7670,7670,7670,7670,0
20230601,134400,78822300,7670,7670,7670,7670,0
20230601,134300,78822300,7670,7670,7670,7670,0
20230601,134200,78822300,7670,7670,7670,7670,0
20230601,134100,78822300,7670,7670,7670,7670,0
20230601,134000,78822300,7670,7670,7670,7670,0
20230601,133900,78822300,7670,7670,7670,7670,0
20230601,133800,78822300,7670,7670,7670,7670,0
20230601,133700,78822300,7670,7670,7670,7670,0
20230601,133600,78822300,7670,7670,7670,7670,0
20230601,133500,78822300,7670,7670,7670,7670,0
20230601,133400,78822300,7670,7670,7670,7670,0
20230601,133300,78822300,7670,7670,7670,7670,1
20230601,133200,78814630,7670,7670,7670,7670,0
20230601,133100,78814630,7670,7670,7670,7670,0
20230601,133000,78814630,7670,7670,7670,7670,0
20230601,132900,78814630,7670,7670,7670,7670,0
20230601,132800,78814630,7670,7670,7670,7670,0
20230601,132700,78814630,7670,7670,7670,7670,0
20230601,132600,78814630,7670,7670,7670,7670,0
20230601,132500,78814630,7670,7670,7670,7670,0
20230601,132400,78814630,7670,7670,7670,7670,0
20230601,132300,78814630,7670,7670,7670,7670,0
20230601,132200,78814630,7670,7670,7670,7670,0
20230601,132100,78814630,7670,7670,7670,7670,0
20230601,132000,78814630,7670,7670,7670,7670,0
20230601,131900,78814630,7670,7670,7670,7670,4
20230601,131800,78783950,7680,7680,7680,7680,0
20230601,131700,78783950,7680,7680,7680,7680,0
20230601,131600,78783950,7680,7680,7680,7680,0
20230601,131500,78783950,7680,7680,7680,7680,0
20230601,131400,78783950,7680,7680,7680,7680,0
20230601,131300,78783950,7680,7680,7680,7680,0
20230601,131200,78783950,7680,7680,7680,7680,0
20230601,131100,78783950,7680,7680,7680,7680,0
20230601,131000,78783950,7680,7680,7680,7680,0
20230601,130900,78783950,7680,7680,7680,7680,0
20230601,130800,78783950,7680,7680,7680,7680,0
20230601,130700,78783950,7680,7680,7680,7680,0
20230601,130600,78783950,7680,7680,7680,7680,0
20230601,130500,78783950,7680,7680,7680,7680,8
20230601,130400,78722510,7690,7690,7690,7690,0
20230601,130300,78722510,7690,7690,7690,7690,0
20230601,130200,78722510,7690,7690,7690,7680,3
20230601,130100,78699450,7680,7650,7680,7650,59
20230601,130000,78246640,7640,7640,7640,7640,1
20230601,125900,78239000,7650,7650,7650,7650,0
20230601,125800,78239000,7650,7610,7650,7610,5
20230601,125700,78200910,7610,7620,7640,7600,96
20230601,125600,77470670,7630,7630,7630,7630,10
20230601,125500,77394370,7630,7650,7650,7630,200
20230601,125400,75867330,7640,7640,7640,7640,0
20230601,125300,75867330,7640,7640,7640,7640,0
20230601,125200,75867330,7640,7640,7640,7640,0
20230601,125100,75867330,7640,7640,7640,7640,5
20230601,125000,75829130,7680,7680,7680,7680,0
20230601,124900,75829130,7680,7680,7680,7680,0
20230601,124800,75829130,7680,7680,7680,7680,0
20230601,124700,75829130,7680,7630,7680,7630,46
20230601,124600,75478100,7630,7630,7630,7630,0
20230601,124500,75478100,7630,7630,7630,7630,0
20230601,124400,75478100,7630,7630,7630,7630,0
20230601,124300,75478100,7630,7630,7630,7630,0
20230601,124200,75478100,7630,7630,7630,7630,0
20230601,124100,75478100,7630,7630,7630,7630,0
20230601,124000,75478100,7630,7630,7630,7630,0
20230601,123900,75478100,7630,7630,7630,7630,0
20230601,123800,75478100,7630,7630,7630,7630,2
20230601,123700,75462840,7630,7630,7630,7630,10
20230601,123600,75386540,7630,7630,7630,7630,11
20230601,123500,75302610,7630,7640,7640,7630,9
20230601,123400,75233930,7640,7640,7640,7630,11
20230601,123300,75149960,7640,7640,7640,7640,9
20230601,123200,75081200,7640,7640,7640,7640,7
20230601,123100,75027720,7640,7640,7640,7640,7
20230601,123000,74974240,7640,7640,7640,7640,11
20230601,122900,74890200,7640,7640,7640,7640,8
20230601,122800,74829080,7640,7640,7640,7640,7
20230601,122700,74775600,7640,7640,7640,7640,11
20230601,122600,74691560,7640,7640,7640,7640,7
20230601,122500,74638080,7630,7630,7630,7630,15
20230601,122400,74523630,7640,7650,7650,7640,3
20230601,122300,74500700,7650,7650,7650,7650,9
20230601,122200,74431850,7650,7650,7650,7650,7
20230601,122100,74378300,7650,7650,7650,7650,16
20230601,122000,74255900,7660,7660,7660,7660,0
20230601,121900,74255900,7660,7660,7660,7660,7
20230601,121800,74202280,7660,7660,7660,7660,8
20230601,121700,74141000,7660,7680,7680,7660,42
20230601,121600,73819230,7680,7680,7680,7680,0
20230601,121500,73819230,7680,7680,7680,7680,0
20230601,121400,73819230,7680,7680,7680,7680,0
20230601,121300,73819230,7680,7680,7680,7680,0
20230601,121200,73819230,7680,7680,7680,7680,0
20230601,121100,73819230,7680,7680,7680,7680,0
20230601,121000,73819230,7680,7680,7680,7680,0
20230601,120900,73819230,7680,7680,7680,7680,0
20230601,120800,73819230,7680,7680,7680,7680,0
20230601,120700,73819230,7680,7680,7680,7680,0
20230601,120600,73819230,7680,7680,7680,7680,0
20230601,120500,73819230,7680,7680,7680,7680,4
20230601,120400,73788510,7680,7670,7680,7670,2
20230601,120300,73773160,7670,7670,7670,7670,0
20230601,120200,73773160,7670,7670,7670,7670,0
20230601,120100,73773160,7670,7670,7670,7670,0
20230601,120000,73773160,7670,7670,7670,7670,0
20230601,115900,73773160,7670,7670,7670,7670,0
20230601,115800,73773160,7670,7670,7670,7670,2
20230601,115700,73757820,7670,7670,7670,7670,0
20230601,115600,73757820,7670,7670,7670,7670,0
20230601,115500,73757820,7670,7670,7670,7670,0
20230601,115400,73757820,7670,7670,7670,7670,0
20230601,115300,73757820,7670,7670,7670,7670,0
20230601,115200,73757820,7670,7670,7670,7670,0
20230601,115100,73757820,7670,7670,7670,7670,0
20230601,115000,73757820,7670,7670,7670,7670,0
20230601,114900,73757820,7670,7670,7670,7670,0
20230601,114800,73757820,7670,7670,7670,7670,0
20230601,114700,73757820,7670,7670,7670,7670,3
20230601,114600,73734810,7670,7670,7670,7670,0
20230601,114500,73734810,7670,7670,7670,7670,2
20230601,114400,73719470,7690,7690,7690,7690,1
20230601,114300,73711780,7690,7690,7690,7690,0
20230601,114200,73711780,7690,7690,7690,7690,0
20230601,114100,73711780,7690,7690,7690,7690,0
20230601,114000,73711780,7690,7690,7690,7690,0
20230601,113900,73711780,7690,7690,7690,7690,0
20230601,113800,73711780,7690,7690,7690,7690,4
20230601,113700,73681020,7690,7690,7690,7690,0
20230601,113600,73681020,7690,7690,7690,7690,0
20230601,113500,73681020,7690,7690,7690,7690,50
20230601,113400,73296520,7720,7720,7720,7720,0
20230601,113300,73296520,7720,7720,7720,7720,0
20230601,113200,73296520,7720,7720,7720,7720,0
20230601,113100,73296520,7720,7720,7720,7720,9
20230601,113000,73227040,7730,7690,7730,7690,1005
20230601,112900,65466890,7690,7690,7690,7690,0
20230601,112800,65466890,7690,7690,7690,7690,0
20230601,112700,65466890,7690,7690,7690,7690,0
20230601,112600,65466890,7690,7690,7690,7690,0
20230601,112500,65466890,7690,7690,7690,7690,0
20230601,112400,65466890,7690,7690,7690,7690,9
20230601,112300,65397680,7720,7720,7720,7720,10
20230601,112200,65320480,7730,7730,7730,7730,0
20230601,112100,65320480,7730,7730,7730,7730,0
20230601,112000,65320480,7730,7730,7730,7730,0
20230601,111900,65320480,7730,7730,7730,7730,0
20230601,111800,65320480,7730,7730,7730,7730,172
20230601,111700,63990920,7730,7730,7730,7730,50
20230601,111600,63604420,7760,7760,7760,7760,0
20230601,111500,63604420,7760,7760,7760,7760,0
20230601,111400,63604420,7760,7760,7760,7760,0
20230601,111300,63604420,7760,7760,7760,7760,0
20230601,111200,63604420,7760,7760,7760,7760,3
20230601,111100,63581140,7760,7740,7760,7740,1230
20230601,111000,54038410,7760,7640,7760,7610,3571
20230601,110900,26406520,7630,7630,7630,7630,0
20230601,110800,26406520,7630,7630,7630,7630,0
20230601,110700,26406520,7630,7630,7630,7630,0
20230601,110600,26406520,7630,7620,7630,7620,36
20230601,110500,26131850,7580,7580,7580,7580,0
20230601,110400,26131850,7580,7580,7580,7580,0
20230601,110300,26131850,7580,7580,7580,7580,0
20230601,110200,26131850,7580,7610,7610,7580,50
20230601,110100,25752410,7610,7610,7610,7610,0
20230601,110000,25752410,7610,7610,7610,7610,0
20230601,105900,25752410,7610,7610,7610,7610,0
20230601,105800,25752410,7610,7610,7610,7610,0
20230601,105700,25752410,7610,7610,7610,7610,0
20230601,105600,25752410,7610,7610,7610,7610,0
20230601,105500,25752410,7610,7610,7610,7610,0
20230601,105400,25752410,7610,7610,7610,7610,10
20230601,105300,25676310,7610,7610,7610,7610,0
20230601,105200,25676310,7610,7610,7610,7610,0
20230601,105100,25676310,7610,7610,7610,7610,0
20230601,105000,25676310,7610,7610,7610,7610,0
20230601,104900,25676310,7610,7610,7610,7610,0
20230601,104800,25676310,7610,7610,7610,7610,0
20230601,104700,25676310,7610,7610,7610,7610,0
20230601,104600,25676310,7610,7610,7610,7610,0
20230601,104500,25676310,7610,7610,7610,7610,0
20230601,104400,25676310,7610,7610,7610,7610,0
20230601,104300,25676310,7610,7610,7610,7610,0
20230601,104200,25676310,7610,7610,7610,7610,0
20230601,104100,25676310,7610,7610,7610,7610,18
20230601,104000,25539330,7620,7620,7620,7620,2
20230601,103900,25524090,7640,7640,7640,7640,1
20230601,103800,25516450,7630,7630,7630,7630,0
20230601,103700,25516450,7630,7650,7650,7630,5
20230601,103600,25478260,7650,7650,7650,7650,21
20230601,103500,25317610,7640,7660,7740,7610,712
20230601,103400,19844430,7620,7620,7740,7620,308
20230601,103300,17486710,7600,7480,7700,7480,414
20230601,103200,14342950,7480,7480,7480,7480,0
20230601,103100,14342950,7480,7480,7480,7480,0
20230601,103000,14342950,7480,7480,7480,7480,0
20230601,102900,14342950,7480,7480,7480,7480,0
20230601,102800,14342950,7480,7480,7480,7480,0
20230601,102700,14342950,7480,7460,7480,7460,44
20230601,102600,14013890,7450,7450,7450,7450,0
20230601,102500,14013890,7450,7450,7450,7450,16
20230601,102400,13894690,7440,7440,7440,7440,0
20230601,102300,13894690,7440,7440,7440,7440,0
20230601,102200,13894690,7440,7450,7450,7440,365
20230601,102100,11176690,7440,7440,7440,7440,0
20230601,102000,11176690,7440,7440,7440,7440,0
20230601,101900,11176690,7440,7440,7440,7440,21
20230601,101800,11020450,7440,7440,7440,7440,0
20230601,101700,11020450,7440,7440,7440,7440,0
20230601,101600,11020450,7440,7440,7440,7440,0
20230601,101500,11020450,7440,7440,7440,7440,0
20230601,101400,11020450,7440,7440,7440,7440,12
20230601,101300,10931170,7450,7450,7450,7450,0
20230601,101200,10931170,7450,7450,7450,7450,0
20230601,101100,10931170,7450,7450,7450,7450,0
20230601,101000,10931170,7450,7450,7450,7450,0
20230601,100900,10931170,7450,7450,7450,7450,25
20230601,100800,10744920,7460,7460,7460,7460,0
20230601,100700,10744920,7460,7460,7460,7460,5
20230601,100600,10707620,7440,7440,7440,7440,0
20230601,100500,10707620,7440,7440,7440,7440,0
20230601,100400,10707620,7440,7440,7440,7440,0
20230601,100300,10707620,7440,7440,7440,7440,0
20230601,100200,10707620,7440,7440,7440,7440,0
20230601,100100,10707620,7440,7440,7440,7440,0
20230601,100000,10707620,7440,7440,7440,7440,0
20230601,095900,10707620,7440,7440,7440,7440,0
20230601,095800,10707620,7440,7440,7440,7440,0
20230601,095700,10707620,7440,7440,7440,7440,0
20230601,095600,10707620,7440,7440,7440,7440,0
20230601,095500,10707620,7440,7440,7440,7440,0
20230601,095400,10707620,7440,7440,7440,7440,0
20230601,095300,10707620,7440,7440,7440,7440,0
20230601,095200,10707620,7440,7440,7440,7440,0
20230601,095100,10707620,7440,7430,7440,7430,128
20230601,095000,9755580,7430,7430,7430,7430,0
20230601,094900,9755580,7430,7430,7430,7430,0
20230601,094800,9755580,7430,7430,7430,7430,0
20230601,094700,9755580,7430,7430,7430,7430,0
20230601,094600,9755580,7430,7430,7430,7430,0
20230601,094500,9755580,7430,7430,7430,7430,0
20230601,094400,9755580,7430,7430,7430,7430,0
20230601,094300,9755580,7430,7430,7430,7430,10
20230601,094200,9681280,7430,7430,7430,7430,0
20230601,094100,9681280,7430,7420,7430,7420,113
20230601,094000,8842690,7430,7430,7430,7430,0
20230601,093900,8842690,7430,7430,7430,7430,0
20230601,093800,8842690,7430,7430,7430,7430,0
20230601,093700,8842690,7430,7430,7430,7430,0
20230601,093600,8842690,7430,7430,7430,7430,60
20230601,093500,8396890,7430,7430,7430,7430,0
20230601,093400,8396890,7430,7430,7430,7430,145
20230601,093300,7319540,7460,7460,7460,7460,1
20230601,093200,7312080,7430,7430,7430,7430,240
20230601,093100,5528880,7430,7430,7430,7430,0
20230601,093000,5528880,7430,7430,7430,7430,17
20230601,092900,5402570,7430,7430,7430,7430,0
20230601,092800,5402570,7430,7430,7430,7430,0
20230601,092700,5402570,7430,7430,7430,7430,0
20230601,092600,5402570,7430,7430,7430,7430,0
20230601,092500,5402570,7430,7430,7430,7430,0
20230601,092400,5402570,7430,7450,7450,7430,215
20230601,092300,3801430,7450,7460,7460,7450,190
20230601,092200,2385860,7470,7470,7470,7470,0
20230601,092100,2385860,7470,7470,7470,7470,0
20230601,092000,2385860,7470,7470,7470,7470,0
20230601,091900,2385860,7470,7470,7470,7470,3
20230601,091800,2363450,7450,7450,7450,7450,0
20230601,091700,2363450,7450,7450,7450,7450,0
20230601,091600,2363450,7450,7440,7450,7440,90
20230601,091500,1693070,7450,7450,7450,7450,0
20230601,091400,1693070,7450,7450,7450,7450,0
20230601,091300,1693070,7450,7450,7450,7450,0
20230601,091200,1693070,7450,7450,7450,7450,0
20230601,091100,1693070,7450,7450,7450,7450,0
20230601,091000,1693070,7450,7450,7450,7450,0
20230601,090900,1693070,7450,7450,7450,7450,1
20230601,090800,1685620,7450,7450,7450,7450,0
20230601,090700,1685620,7450,7450,7450,7450,0
20230601,090600,1685620,7450,7450,7450,7450,0
20230601,090500,1685620,7450,7460,7460,7450,200
20230601,090400,195520,7520,7520,7520,7520,0
20230601,090300,195520,7520,7520,7520,7520,3
20230601,090200,172960,7520,7520,7520,7520,0
20230601,090100,172960,7520,7520,7520,7520,20
20230601,090000,22560,7520,7520,7520,7520,3