KissMeData/101170/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,225700,397562720,7080,7080,7080,7080,1094
20230601,225600,397562720,7080,7080,7080,7080,0
20230601,225500,397562720,7080,7080,7080,7080,0
20230601,225400,397562720,7080,7080,7080,7080,0
20230601,225300,397562720,7080,7080,7080,7080,0
20230601,225200,397562720,7080,7080,7080,7080,0
20230601,225100,397562720,7080,7080,7080,7080,0
20230601,225000,397562720,7080,7080,7080,7080,0
20230601,224900,397562720,7080,7080,7080,7080,0
20230601,224800,397562720,7080,7080,7080,7080,0
20230601,224700,397562720,7080,7080,7080,7080,0
20230601,224600,397562720,7080,7080,7080,7080,0
20230601,224500,397562720,7080,7080,7080,7080,0
20230601,224400,397562720,7080,7080,7080,7080,0
20230601,224300,397562720,7080,7080,7080,7080,0
20230601,224200,397562720,7080,7080,7080,7080,0
20230601,224100,397562720,7080,7080,7080,7080,0
20230601,224000,397562720,7080,7080,7080,7080,0
20230601,223900,397562720,7080,7080,7080,7080,0
20230601,223800,397562720,7080,7080,7080,7080,0
20230601,223700,397562720,7080,7080,7080,7080,0
20230601,223600,397562720,7080,7080,7080,7080,0
20230601,223500,397562720,7080,7080,7080,7080,0
20230601,223400,397562720,7080,7080,7080,7080,0
20230601,223300,397562720,7080,7080,7080,7080,0
20230601,223200,397562720,7080,7080,7080,7080,0
20230601,223100,397562720,7080,7080,7080,7080,0
20230601,223000,397562720,7080,7080,7080,7080,0
20230601,222900,397562720,7080,7080,7080,7080,0
20230601,222800,397562720,7080,7080,7080,7080,0
20230601,222700,397562720,7080,7080,7080,7080,1094
20230601,222600,397562720,7080,7080,7080,7080,0
20230601,222500,397562720,7080,7080,7080,7080,0
20230601,222400,397562720,7080,7080,7080,7080,0
20230601,222300,397562720,7080,7080,7080,7080,0
20230601,222200,397562720,7080,7080,7080,7080,0
20230601,222100,397562720,7080,7080,7080,7080,0
20230601,222000,397562720,7080,7080,7080,7080,0
20230601,221900,397562720,7080,7080,7080,7080,0
20230601,221800,397562720,7080,7080,7080,7080,0
20230601,221700,397562720,7080,7080,7080,7080,0
20230601,221600,397562720,7080,7080,7080,7080,0
20230601,221500,397562720,7080,7080,7080,7080,0
20230601,221400,397562720,7080,7080,7080,7080,0
20230601,221300,397562720,7080,7080,7080,7080,0
20230601,221200,397562720,7080,7080,7080,7080,0
20230601,221100,397562720,7080,7080,7080,7080,0
20230601,221000,397562720,7080,7080,7080,7080,0
20230601,220900,397562720,7080,7080,7080,7080,0
20230601,220800,397562720,7080,7080,7080,7080,0
20230601,220700,397562720,7080,7080,7080,7080,0
20230601,220600,397562720,7080,7080,7080,7080,0
20230601,220500,397562720,7080,7080,7080,7080,0
20230601,220400,397562720,7080,7080,7080,7080,0
20230601,220300,397562720,7080,7080,7080,7080,0
20230601,220200,397562720,7080,7080,7080,7080,0
20230601,220100,397562720,7080,7080,7080,7080,0
20230601,220000,397562720,7080,7080,7080,7080,0
20230601,215900,397562720,7080,7080,7080,7080,0
20230601,215800,397562720,7080,7080,7080,7080,0
20230601,215700,397562720,7080,7080,7080,7080,1094
20230601,215600,397562720,7080,7080,7080,7080,0
20230601,215500,397562720,7080,7080,7080,7080,0
20230601,215400,397562720,7080,7080,7080,7080,0
20230601,215300,397562720,7080,7080,7080,7080,0
20230601,215200,397562720,7080,7080,7080,7080,0
20230601,215100,397562720,7080,7080,7080,7080,0
20230601,215000,397562720,7080,7080,7080,7080,0
20230601,214900,397562720,7080,7080,7080,7080,0
20230601,214800,397562720,7080,7080,7080,7080,0
20230601,214700,397562720,7080,7080,7080,7080,0
20230601,214600,397562720,7080,7080,7080,7080,0
20230601,214500,397562720,7080,7080,7080,7080,0
20230601,214400,397562720,7080,7080,7080,7080,0
20230601,214300,397562720,7080,7080,7080,7080,0
20230601,214200,397562720,7080,7080,7080,7080,0
20230601,214100,397562720,7080,7080,7080,7080,0
20230601,214000,397562720,7080,7080,7080,7080,0
20230601,213900,397562720,7080,7080,7080,7080,0
20230601,213800,397562720,7080,7080,7080,7080,0
20230601,213700,397562720,7080,7080,7080,7080,0
20230601,213600,397562720,7080,7080,7080,7080,0
20230601,213500,397562720,7080,7080,7080,7080,0
20230601,213400,397562720,7080,7080,7080,7080,0
20230601,213300,397562720,7080,7080,7080,7080,0
20230601,213200,397562720,7080,7080,7080,7080,0
20230601,213100,397562720,7080,7080,7080,7080,0
20230601,213000,397562720,7080,7080,7080,7080,0
20230601,212900,397562720,7080,7080,7080,7080,0
20230601,212800,397562720,7080,7080,7080,7080,0
20230601,212700,397562720,7080,7080,7080,7080,1094
20230601,212600,397562720,7080,7080,7080,7080,0
20230601,212500,397562720,7080,7080,7080,7080,0
20230601,212400,397562720,7080,7080,7080,7080,0
20230601,212300,397562720,7080,7080,7080,7080,0
20230601,212200,397562720,7080,7080,7080,7080,0
20230601,212100,397562720,7080,7080,7080,7080,0
20230601,212000,397562720,7080,7080,7080,7080,0
20230601,211900,397562720,7080,7080,7080,7080,0
20230601,211800,397562720,7080,7080,7080,7080,0
20230601,211700,397562720,7080,7080,7080,7080,0
20230601,211600,397562720,7080,7080,7080,7080,0
20230601,211500,397562720,7080,7080,7080,7080,0
20230601,211400,397562720,7080,7080,7080,7080,0
20230601,211300,397562720,7080,7080,7080,7080,0
20230601,211200,397562720,7080,7080,7080,7080,0
20230601,211100,397562720,7080,7080,7080,7080,0
20230601,211000,397562720,7080,7080,7080,7080,0
20230601,210900,397562720,7080,7080,7080,7080,0
20230601,210800,397562720,7080,7080,7080,7080,0
20230601,210700,397562720,7080,7080,7080,7080,0
20230601,210600,397562720,7080,7080,7080,7080,0
20230601,210500,397562720,7080,7080,7080,7080,0
20230601,210400,397562720,7080,7080,7080,7080,0
20230601,210300,397562720,7080,7080,7080,7080,0
20230601,210200,397562720,7080,7080,7080,7080,0
20230601,210100,397562720,7080,7080,7080,7080,0
20230601,210000,397562720,7080,7080,7080,7080,0
20230601,205900,397562720,7080,7080,7080,7080,0
20230601,205800,397562720,7080,7080,7080,7080,0
20230601,205700,397562720,7080,7080,7080,7080,1094
20230601,205600,397562720,7080,7080,7080,7080,0
20230601,205500,397562720,7080,7080,7080,7080,0
20230601,205400,397562720,7080,7080,7080,7080,0
20230601,205300,397562720,7080,7080,7080,7080,0
20230601,205200,397562720,7080,7080,7080,7080,0
20230601,205100,397562720,7080,7080,7080,7080,0
20230601,205000,397562720,7080,7080,7080,7080,0
20230601,204900,397562720,7080,7080,7080,7080,0
20230601,204800,397562720,7080,7080,7080,7080,0
20230601,204700,397562720,7080,7080,7080,7080,0
20230601,204600,397562720,7080,7080,7080,7080,0
20230601,204500,397562720,7080,7080,7080,7080,0
20230601,204400,397562720,7080,7080,7080,7080,0
20230601,204300,397562720,7080,7080,7080,7080,0
20230601,204200,397562720,7080,7080,7080,7080,0
20230601,204100,397562720,7080,7080,7080,7080,0
20230601,204000,397562720,7080,7080,7080,7080,0
20230601,203900,397562720,7080,7080,7080,7080,0
20230601,203800,397562720,7080,7080,7080,7080,0
20230601,203700,397562720,7080,7080,7080,7080,0
20230601,203600,397562720,7080,7080,7080,7080,0
20230601,203500,397562720,7080,7080,7080,7080,0
20230601,203400,397562720,7080,7080,7080,7080,0
20230601,203300,397562720,7080,7080,7080,7080,0
20230601,203200,397562720,7080,7080,7080,7080,0
20230601,203100,397562720,7080,7080,7080,7080,0
20230601,203000,397562720,7080,7080,7080,7080,0
20230601,202900,397562720,7080,7080,7080,7080,0
20230601,202800,397562720,7080,7080,7080,7080,0
20230601,202700,397562720,7080,7080,7080,7080,1094
20230601,202600,397562720,7080,7080,7080,7080,0
20230601,202500,397562720,7080,7080,7080,7080,0
20230601,202400,397562720,7080,7080,7080,7080,0
20230601,202300,397562720,7080,7080,7080,7080,0
20230601,202200,397562720,7080,7080,7080,7080,0
20230601,202100,397562720,7080,7080,7080,7080,0
20230601,202000,397562720,7080,7080,7080,7080,0
20230601,201900,397562720,7080,7080,7080,7080,0
20230601,201800,397562720,7080,7080,7080,7080,0
20230601,201700,397562720,7080,7080,7080,7080,0
20230601,201600,397562720,7080,7080,7080,7080,0
20230601,201500,397562720,7080,7080,7080,7080,0
20230601,201400,397562720,7080,7080,7080,7080,0
20230601,201300,397562720,7080,7080,7080,7080,0
20230601,201200,397562720,7080,7080,7080,7080,0
20230601,201100,397562720,7080,7080,7080,7080,0
20230601,201000,397562720,7080,7080,7080,7080,0
20230601,200900,397562720,7080,7080,7080,7080,0
20230601,200800,397562720,7080,7080,7080,7080,0
20230601,200700,397562720,7080,7080,7080,7080,0
20230601,200600,397562720,7080,7080,7080,7080,0
20230601,200500,397562720,7080,7080,7080,7080,0
20230601,200400,397562720,7080,7080,7080,7080,0
20230601,200300,397562720,7080,7080,7080,7080,0
20230601,200200,397562720,7080,7080,7080,7080,0
20230601,200100,397562720,7080,7080,7080,7080,0
20230601,200000,397562720,7080,7080,7080,7080,0
20230601,195900,397562720,7080,7080,7080,7080,0
20230601,195800,397562720,7080,7080,7080,7080,0
20230601,195700,397562720,7080,7080,7080,7080,1094
20230601,195600,397562720,7080,7080,7080,7080,0
20230601,195500,397562720,7080,7080,7080,7080,0
20230601,195400,397562720,7080,7080,7080,7080,0
20230601,195300,397562720,7080,7080,7080,7080,0
20230601,195200,397562720,7080,7080,7080,7080,0
20230601,195100,397562720,7080,7080,7080,7080,0
20230601,195000,397562720,7080,7080,7080,7080,0
20230601,194900,397562720,7080,7080,7080,7080,0
20230601,194800,397562720,7080,7080,7080,7080,0
20230601,194700,397562720,7080,7080,7080,7080,0
20230601,194600,397562720,7080,7080,7080,7080,0
20230601,194500,397562720,7080,7080,7080,7080,0
20230601,194400,397562720,7080,7080,7080,7080,0
20230601,194300,397562720,7080,7080,7080,7080,0
20230601,194200,397562720,7080,7080,7080,7080,0
20230601,194100,397562720,7080,7080,7080,7080,0
20230601,194000,397562720,7080,7080,7080,7080,0
20230601,193900,397562720,7080,7080,7080,7080,0
20230601,193800,397562720,7080,7080,7080,7080,0
20230601,193700,397562720,7080,7080,7080,7080,0
20230601,193600,397562720,7080,7080,7080,7080,0
20230601,193500,397562720,7080,7080,7080,7080,0
20230601,193400,397562720,7080,7080,7080,7080,0
20230601,193300,397562720,7080,7080,7080,7080,0
20230601,193200,397562720,7080,7080,7080,7080,0
20230601,193100,397562720,7080,7080,7080,7080,0
20230601,193000,397562720,7080,7080,7080,7080,0
20230601,192900,397562720,7080,7080,7080,7080,0
20230601,192800,397562720,7080,7080,7080,7080,0
20230601,192700,397562720,7080,7080,7080,7080,1094
20230601,192600,397562720,7080,7080,7080,7080,0
20230601,192500,397562720,7080,7080,7080,7080,0
20230601,192400,397562720,7080,7080,7080,7080,0
20230601,192300,397562720,7080,7080,7080,7080,0
20230601,192200,397562720,7080,7080,7080,7080,0
20230601,192100,397562720,7080,7080,7080,7080,0
20230601,192000,397562720,7080,7080,7080,7080,0
20230601,191900,397562720,7080,7080,7080,7080,0
20230601,191800,397562720,7080,7080,7080,7080,0
20230601,191700,397562720,7080,7080,7080,7080,0
20230601,191600,397562720,7080,7080,7080,7080,0
20230601,191500,397562720,7080,7080,7080,7080,0
20230601,191400,397562720,7080,7080,7080,7080,0
20230601,191300,397562720,7080,7080,7080,7080,0
20230601,191200,397562720,7080,7080,7080,7080,0
20230601,191100,397562720,7080,7080,7080,7080,0
20230601,191000,397562720,7080,7080,7080,7080,0
20230601,190900,397562720,7080,7080,7080,7080,0
20230601,190800,397562720,7080,7080,7080,7080,0
20230601,190700,397562720,7080,7080,7080,7080,0
20230601,190600,397562720,7080,7080,7080,7080,0
20230601,190500,397562720,7080,7080,7080,7080,0
20230601,190400,397562720,7080,7080,7080,7080,0
20230601,190300,397562720,7080,7080,7080,7080,0
20230601,190200,397562720,7080,7080,7080,7080,0
20230601,190100,397562720,7080,7080,7080,7080,0
20230601,190000,397562720,7080,7080,7080,7080,0
20230601,185900,397562720,7080,7080,7080,7080,0
20230601,185800,397562720,7080,7080,7080,7080,0
20230601,185700,397562720,7080,7080,7080,7080,1094
20230601,185600,397562720,7080,7080,7080,7080,0
20230601,185500,397562720,7080,7080,7080,7080,0
20230601,185400,397562720,7080,7080,7080,7080,0
20230601,185300,397562720,7080,7080,7080,7080,0
20230601,185200,397562720,7080,7080,7080,7080,0
20230601,185100,397562720,7080,7080,7080,7080,0
20230601,185000,397562720,7080,7080,7080,7080,0
20230601,184900,397562720,7080,7080,7080,7080,0
20230601,184800,397562720,7080,7080,7080,7080,0
20230601,184700,397562720,7080,7080,7080,7080,0
20230601,184600,397562720,7080,7080,7080,7080,0
20230601,184500,397562720,7080,7080,7080,7080,0
20230601,184400,397562720,7080,7080,7080,7080,0
20230601,184300,397562720,7080,7080,7080,7080,0
20230601,184200,397562720,7080,7080,7080,7080,0
20230601,184100,397562720,7080,7080,7080,7080,0
20230601,184000,397562720,7080,7080,7080,7080,0
20230601,183900,397562720,7080,7080,7080,7080,0
20230601,183800,397562720,7080,7080,7080,7080,0
20230601,183700,397562720,7080,7080,7080,7080,0
20230601,183600,397562720,7080,7080,7080,7080,0
20230601,183500,397562720,7080,7080,7080,7080,0
20230601,183400,397562720,7080,7080,7080,7080,0
20230601,183300,397562720,7080,7080,7080,7080,0
20230601,183200,397562720,7080,7080,7080,7080,0
20230601,183100,397562720,7080,7080,7080,7080,0
20230601,183000,397562720,7080,7080,7080,7080,0
20230601,182900,397562720,7080,7080,7080,7080,0
20230601,182800,397562720,7080,7080,7080,7080,0
20230601,182700,397562720,7080,7080,7080,7080,1094
20230601,182600,397562720,7080,7080,7080,7080,0
20230601,182500,397562720,7080,7080,7080,7080,0
20230601,182400,397562720,7080,7080,7080,7080,0
20230601,182300,397562720,7080,7080,7080,7080,0
20230601,182200,397562720,7080,7080,7080,7080,0
20230601,182100,397562720,7080,7080,7080,7080,0
20230601,182000,397562720,7080,7080,7080,7080,0
20230601,181900,397562720,7080,7080,7080,7080,0
20230601,181800,397562720,7080,7080,7080,7080,0
20230601,181700,397562720,7080,7080,7080,7080,0
20230601,181600,397562720,7080,7080,7080,7080,0
20230601,181500,397562720,7080,7080,7080,7080,0
20230601,181400,397562720,7080,7080,7080,7080,0
20230601,181300,397562720,7080,7080,7080,7080,0
20230601,181200,397562720,7080,7080,7080,7080,0
20230601,181100,397562720,7080,7080,7080,7080,0
20230601,181000,397562720,7080,7080,7080,7080,0
20230601,180900,397562720,7080,7080,7080,7080,0
20230601,180800,397562720,7080,7080,7080,7080,0
20230601,180700,397562720,7080,7080,7080,7080,0
20230601,180600,397562720,7080,7080,7080,7080,0
20230601,180500,397562720,7080,7080,7080,7080,0
20230601,180400,397562720,7080,7080,7080,7080,0
20230601,180300,397562720,7080,7080,7080,7080,0
20230601,180200,397562720,7080,7080,7080,7080,0
20230601,180100,397562720,7080,7080,7080,7080,0
20230601,180000,397562720,7080,7080,7080,7080,0
20230601,175900,397562720,7080,7080,7080,7080,0
20230601,175800,397562720,7080,7080,7080,7080,0
20230601,175700,397562720,7080,7080,7080,7080,1094
20230601,175600,397562720,7080,7080,7080,7080,0
20230601,175500,397562720,7080,7080,7080,7080,0
20230601,175400,397562720,7080,7080,7080,7080,0
20230601,175300,397562720,7080,7080,7080,7080,0
20230601,175200,397562720,7080,7080,7080,7080,0
20230601,175100,397562720,7080,7080,7080,7080,0
20230601,175000,397562720,7080,7080,7080,7080,0
20230601,174900,397562720,7080,7080,7080,7080,0
20230601,174800,397562720,7080,7080,7080,7080,0
20230601,174700,397562720,7080,7080,7080,7080,0
20230601,174600,397562720,7080,7080,7080,7080,0
20230601,174500,397562720,7080,7080,7080,7080,0
20230601,174400,397562720,7080,7080,7080,7080,0
20230601,174300,397562720,7080,7080,7080,7080,0
20230601,174200,397562720,7080,7080,7080,7080,0
20230601,174100,397562720,7080,7080,7080,7080,0
20230601,174000,397562720,7080,7080,7080,7080,0
20230601,173900,397562720,7080,7080,7080,7080,0
20230601,173800,397562720,7080,7080,7080,7080,0
20230601,173700,397562720,7080,7080,7080,7080,0
20230601,173600,397562720,7080,7080,7080,7080,0
20230601,173500,397562720,7080,7080,7080,7080,0
20230601,173400,397562720,7080,7080,7080,7080,0
20230601,173300,397562720,7080,7080,7080,7080,0
20230601,173200,397562720,7080,7080,7080,7080,0
20230601,173100,397562720,7080,7080,7080,7080,0
20230601,173000,397562720,7080,7080,7080,7080,0
20230601,172900,397562720,7080,7080,7080,7080,0
20230601,172800,397562720,7080,7080,7080,7080,0
20230601,172700,397562720,7080,7080,7080,7080,1094
20230601,172600,397562720,7080,7080,7080,7080,0
20230601,172500,397562720,7080,7080,7080,7080,0
20230601,172400,397562720,7080,7080,7080,7080,0
20230601,172300,397562720,7080,7080,7080,7080,0
20230601,172200,397562720,7080,7080,7080,7080,0
20230601,172100,397562720,7080,7080,7080,7080,0
20230601,172000,397562720,7080,7080,7080,7080,0
20230601,171900,397562720,7080,7080,7080,7080,0
20230601,171800,397562720,7080,7080,7080,7080,0
20230601,171700,397562720,7080,7080,7080,7080,0
20230601,171600,397562720,7080,7080,7080,7080,0
20230601,171500,397562720,7080,7080,7080,7080,0
20230601,171400,397562720,7080,7080,7080,7080,0
20230601,171300,397562720,7080,7080,7080,7080,0
20230601,171200,397562720,7080,7080,7080,7080,0
20230601,171100,397562720,7080,7080,7080,7080,0
20230601,171000,397562720,7080,7080,7080,7080,0
20230601,170900,397562720,7080,7080,7080,7080,0
20230601,170800,397562720,7080,7080,7080,7080,0
20230601,170700,397562720,7080,7080,7080,7080,0
20230601,170600,397562720,7080,7080,7080,7080,0
20230601,170500,397562720,7080,7080,7080,7080,0
20230601,170400,397562720,7080,7080,7080,7080,0
20230601,170300,397562720,7080,7080,7080,7080,0
20230601,170200,397562720,7080,7080,7080,7080,0
20230601,170100,397562720,7080,7080,7080,7080,0
20230601,170000,397562720,7080,7080,7080,7080,0
20230601,165900,397562720,7080,7080,7080,7080,0
20230601,165800,397562720,7080,7080,7080,7080,0
20230601,165700,397562720,7080,7080,7080,7080,1094
20230601,165600,397562720,7080,7080,7080,7080,0
20230601,165500,397562720,7080,7080,7080,7080,0
20230601,165400,397562720,7080,7080,7080,7080,0
20230601,165300,397562720,7080,7080,7080,7080,0
20230601,165200,397562720,7080,7080,7080,7080,0
20230601,165100,397562720,7080,7080,7080,7080,0
20230601,165000,397562720,7080,7080,7080,7080,0
20230601,164900,397562720,7080,7080,7080,7080,0
20230601,164800,397562720,7080,7080,7080,7080,0
20230601,164700,397562720,7080,7080,7080,7080,0
20230601,164600,397562720,7080,7080,7080,7080,0
20230601,164500,397562720,7080,7080,7080,7080,0
20230601,164400,397562720,7080,7080,7080,7080,0
20230601,164300,397562720,7080,7080,7080,7080,0
20230601,164200,397562720,7080,7080,7080,7080,0
20230601,164100,397562720,7080,7080,7080,7080,0
20230601,164000,397562720,7080,7080,7080,7080,0
20230601,163900,397562720,7080,7080,7080,7080,0
20230601,163800,397562720,7080,7080,7080,7080,0
20230601,163700,397562720,7080,7080,7080,7080,0
20230601,163600,397562720,7080,7080,7080,7080,0
20230601,163500,397562720,7080,7080,7080,7080,0
20230601,163400,397562720,7080,7080,7080,7080,0
20230601,163300,397562720,7080,7080,7080,7080,0
20230601,163200,397562720,7080,7080,7080,7080,0
20230601,163100,397562720,7080,7080,7080,7080,0
20230601,163000,397562720,7080,7080,7080,7080,0
20230601,162900,397562720,7080,7080,7080,7080,0
20230601,162800,397562720,7080,7080,7080,7080,0
20230601,162700,397562720,7080,7080,7080,7080,1094
20230601,162600,397562720,7080,7080,7080,7080,0
20230601,162500,397562720,7080,7080,7080,7080,0
20230601,162400,397562720,7080,7080,7080,7080,0
20230601,162300,397562720,7080,7080,7080,7080,0
20230601,162200,397562720,7080,7080,7080,7080,0
20230601,162100,397562720,7080,7080,7080,7080,0
20230601,162000,397562720,7080,7080,7080,7080,0
20230601,161900,397562720,7080,7080,7080,7080,0
20230601,161800,397562720,7080,7080,7080,7080,0
20230601,161700,397562720,7080,7080,7080,7080,0
20230601,161600,397562720,7080,7080,7080,7080,0
20230601,161500,397562720,7080,7080,7080,7080,0
20230601,161400,397562720,7080,7080,7080,7080,0
20230601,161300,397562720,7080,7080,7080,7080,0
20230601,161200,397562720,7080,7080,7080,7080,0
20230601,161100,397562720,7080,7080,7080,7080,0
20230601,161000,397562720,7080,7080,7080,7080,0
20230601,160900,397562720,7080,7080,7080,7080,0
20230601,160800,397562720,7080,7080,7080,7080,0
20230601,160700,397562720,7080,7080,7080,7080,0
20230601,160600,397562720,7080,7080,7080,7080,0
20230601,160500,397562720,7080,7080,7080,7080,0
20230601,160400,397562720,7080,7080,7080,7080,0
20230601,160300,397562720,7080,7080,7080,7080,0
20230601,160200,397562720,7080,7080,7080,7080,0
20230601,160100,397562720,7080,7080,7080,7080,0
20230601,160000,397562720,7080,7080,7080,7080,0
20230601,155900,397562720,7080,7080,7080,7080,0
20230601,155800,397562720,7080,7080,7080,7080,0
20230601,155700,397562720,7080,7080,7080,7080,1094
20230601,155600,397562720,7080,7080,7080,7080,0
20230601,155500,397562720,7080,7080,7080,7080,0
20230601,155400,397562720,7080,7080,7080,7080,0
20230601,155300,397562720,7080,7080,7080,7080,0
20230601,155200,397562720,7080,7080,7080,7080,0
20230601,155100,397562720,7080,7080,7080,7080,0
20230601,155000,397562720,7080,7080,7080,7080,0
20230601,154900,397562720,7080,7080,7080,7080,0
20230601,154800,397562720,7080,7080,7080,7080,0
20230601,154700,397562720,7080,7080,7080,7080,0
20230601,154600,397562720,7080,7080,7080,7080,0
20230601,154500,397562720,7080,7080,7080,7080,0
20230601,154400,397562720,7080,7080,7080,7080,0
20230601,154300,397562720,7080,7080,7080,7080,0
20230601,154200,397562720,7080,7080,7080,7080,0
20230601,154100,397562720,7080,7080,7080,7080,0
20230601,154000,397562720,7080,7080,7080,7080,0
20230601,153900,397562720,7080,7080,7080,7080,0
20230601,153800,397562720,7080,7080,7080,7080,0
20230601,153700,397562720,7080,7080,7080,7080,0
20230601,153600,397562720,7080,7080,7080,7080,0
20230601,153500,397562720,7080,7080,7080,7080,0
20230601,153400,397562720,7080,7080,7080,7080,0
20230601,153300,397562720,7080,7080,7080,7080,0
20230601,153200,397562720,7080,7080,7080,7080,0
20230601,153100,397562720,7080,7080,7080,7080,0
20230601,153000,397562720,7080,7080,7080,7080,1094
20230601,152900,389817200,7040,7040,7040,7040,0
20230601,152800,389817200,7040,7040,7040,7040,0
20230601,152700,389817200,7040,7040,7040,7040,0
20230601,152600,389817200,7040,7040,7040,7040,0
20230601,152500,389817200,7040,7040,7040,7040,0
20230601,152400,389817200,7040,7040,7040,7040,0
20230601,152300,389817200,7040,7040,7040,7040,0
20230601,152200,389817200,7040,7040,7040,7040,0
20230601,152100,389817200,7040,7040,7040,7040,0
20230601,152000,389817200,7040,7040,7040,7040,0
20230601,151900,389817200,7040,7090,7090,7040,190
20230601,151800,388475100,7100,7020,7100,7020,4160
20230601,151700,359144930,7020,7020,7020,7020,6
20230601,151600,359102810,7030,7030,7030,7030,0
20230601,151500,359102810,7030,7030,7030,7030,84
20230601,151400,358512290,7000,7000,7000,7000,0
20230601,151300,358512290,7000,7000,7000,7000,30
20230601,151200,358302290,7000,7000,7000,7000,0
20230601,151100,358302290,7000,7000,7000,7000,0
20230601,151000,358302290,7000,7030,7030,7000,525
20230601,150900,354623540,7000,7000,7000,7000,9
20230601,150800,354560540,7000,7000,7000,7000,1
20230601,150700,354553540,7000,7000,7000,7000,0
20230601,150600,354553540,7000,7000,7000,7000,0
20230601,150500,354553540,7000,7000,7000,7000,0
20230601,150400,354553540,7000,7000,7000,7000,219
20230601,150300,353020540,7000,7000,7000,7000,10
20230601,150200,352950540,7030,7030,7030,7030,0
20230601,150100,352950540,7030,7030,7030,7030,0
20230601,150000,352950540,7030,7030,7030,7030,0
20230601,145900,352950540,7030,7030,7030,7030,10
20230601,145800,352880240,7030,7030,7030,7030,0
20230601,145700,352880240,7030,7030,7030,7030,0
20230601,145600,352880240,7030,7030,7030,7030,99
20230601,145500,352184270,7020,7020,7020,7020,21
20230601,145400,352036850,7000,7010,7010,7000,350
20230601,145300,349586190,7010,7010,7010,7010,14
20230601,145200,349488050,7020,7020,7020,7020,97
20230601,145100,348807110,7000,7000,7000,7000,0
20230601,145000,348807110,7000,7000,7000,7000,0
20230601,144900,348807110,7000,7000,7000,7000,0
20230601,144800,348807110,7000,7010,7010,7000,170
20230601,144700,347615420,7010,7010,7010,7010,9
20230601,144600,347552330,7000,7000,7000,7000,1194
20230601,144500,339194330,7000,7000,7000,7000,135
20230601,144400,338249330,7000,7000,7000,7000,0
20230601,144300,338249330,7000,7020,7020,7000,1901
20230601,144200,324942310,7000,7010,7010,7000,81
20230601,144100,324375300,7020,7020,7020,7020,0
20230601,144000,324375300,7020,7020,7030,7020,34
20230601,143900,324136480,7030,7030,7030,7030,1
20230601,143800,324129450,7030,7030,7030,7030,0
20230601,143700,324129450,7030,7030,7030,7030,0
20230601,143600,324129450,7030,7030,7030,7030,0
20230601,143500,324129450,7030,7030,7030,7030,0
20230601,143400,324129450,7030,7030,7030,7030,1
20230601,143300,324122420,7030,7020,7030,7020,117
20230601,143200,323300850,7000,7000,7000,7000,0
20230601,143100,323300850,7000,7000,7000,7000,0
20230601,143000,323300850,7000,7010,7010,7000,448
20230601,142900,320162710,7020,7020,7020,7020,50
20230601,142800,319811710,7020,7020,7020,7020,11
20230601,142700,319734490,7010,7010,7010,7010,0
20230601,142600,319734490,7010,7010,7010,7010,270
20230601,142500,317841790,7000,7000,7000,7000,0
20230601,142400,317841790,7000,7000,7000,7000,0
20230601,142300,317841790,7000,7000,7000,7000,1
20230601,142200,317834790,7000,7000,7000,7000,100
20230601,142100,317134790,7010,7010,7010,7010,50
20230601,142000,316784290,7000,7000,7000,7000,0
20230601,141900,316784290,7000,7000,7000,7000,10
20230601,141800,316714290,7000,7000,7000,7000,533
20230601,141700,312983290,7000,7000,7000,7000,0
20230601,141600,312983290,7000,7000,7000,7000,0
20230601,141500,312983290,7000,7000,7000,7000,0
20230601,141400,312983290,7000,7000,7000,7000,60
20230601,141300,312563290,7010,7010,7010,7010,0
20230601,141200,312563290,7010,7010,7010,7010,0
20230601,141100,312563290,7010,7010,7010,7010,0
20230601,141000,312563290,7010,7010,7010,7010,35
20230601,140900,312317940,7000,7000,7000,7000,0
20230601,140800,312317940,7000,7000,7000,7000,1
20230601,140700,312310940,7000,7000,7000,7000,150
20230601,140600,311260940,7020,7020,7020,7020,0
20230601,140500,311260940,7020,7020,7020,7020,0
20230601,140400,311260940,7020,7020,7020,7020,0
20230601,140300,311260940,7020,7020,7020,7020,0
20230601,140200,311260940,7020,7020,7020,7020,0
20230601,140100,311260940,7020,7020,7020,7020,30
20230601,140000,311050340,7020,7020,7020,7020,0
20230601,135900,311050340,7020,7020,7020,7020,143
20230601,135800,310046480,7020,7010,7020,7010,198
20230601,135700,308658390,7020,7020,7020,7020,0
20230601,135600,308658390,7020,7020,7020,7020,0
20230601,135500,308658390,7020,7020,7020,7020,0
20230601,135400,308658390,7020,7020,7020,7020,13
20230601,135300,308567130,7020,7020,7020,7020,50
20230601,135200,308216130,7020,7020,7020,7020,0
20230601,135100,308216130,7020,7020,7020,7020,0
20230601,135000,308216130,7020,7020,7020,7020,2
20230601,134900,308202090,7020,7020,7020,7020,0
20230601,134800,308202090,7020,7020,7020,7020,34
20230601,134700,307963410,7020,7020,7020,7020,0
20230601,134600,307963410,7020,7020,7020,7020,16
20230601,134500,307851090,7020,7020,7020,7020,3
20230601,134400,307830030,7010,7010,7010,7010,0
20230601,134300,307830030,7010,7010,7010,7010,29
20230601,134200,307626740,7010,7010,7010,7010,0
20230601,134100,307626740,7010,7010,7010,7010,0
20230601,134000,307626740,7010,7010,7010,7010,7
20230601,133900,307577670,7020,7020,7020,7020,0
20230601,133800,307577670,7020,7020,7020,7020,0
20230601,133700,307577670,7020,7020,7020,7020,0
20230601,133600,307577670,7020,7020,7020,7020,0
20230601,133500,307577670,7020,7020,7020,7020,0
20230601,133400,307577670,7020,7020,7020,7020,3
20230601,133300,307556610,7020,7020,7020,7020,0
20230601,133200,307556610,7020,7020,7020,7020,0
20230601,133100,307556610,7020,7020,7020,7020,83
20230601,133000,306973950,7020,7020,7020,7020,0
20230601,132900,306973950,7020,7020,7020,7020,11
20230601,132800,306896730,7020,7020,7020,7020,76
20230601,132700,306363210,7020,7020,7020,7020,82
20230601,132600,305787570,7020,7020,7020,7020,406
20230601,132500,302937450,7020,7020,7020,7020,0
20230601,132400,302937450,7020,7020,7020,7020,115
20230601,132300,302130150,7020,7020,7020,7020,0
20230601,132200,302130150,7020,7020,7030,7020,295
20230601,132100,300058220,7020,7020,7020,7020,896
20230601,132000,293768300,7020,7020,7020,7020,0
20230601,131900,293768300,7020,7020,7020,7020,15
20230601,131800,293663000,7010,7010,7010,7010,4
20230601,131700,293634960,7010,7010,7010,7010,1
20230601,131600,293627950,7020,7020,7020,7020,0
20230601,131500,293627950,7020,7020,7020,7020,22
20230601,131400,293473510,7010,7010,7010,7010,0
20230601,131300,293473510,7010,7010,7010,7010,2
20230601,131200,293459490,7010,7010,7010,7010,48
20230601,131100,293123010,7020,7020,7020,7020,0
20230601,131000,293123010,7020,7020,7020,7020,100
20230601,130900,292421010,7000,7000,7000,7000,384
20230601,130800,289733010,7000,7000,7000,7000,0
20230601,130700,289733010,7000,7000,7000,7000,0
20230601,130600,289733010,7000,7000,7000,7000,0
20230601,130500,289733010,7000,7000,7000,7000,0
20230601,130400,289733010,7000,7000,7000,7000,1
20230601,130300,289726010,7010,7010,7010,7010,0
20230601,130200,289726010,7010,7010,7010,7010,0
20230601,130100,289726010,7010,7010,7010,7010,0
20230601,130000,289726010,7010,7010,7010,7010,0
20230601,125900,289726010,7010,7010,7010,7010,0
20230601,125800,289726010,7010,7010,7010,7010,0
20230601,125700,289726010,7010,7010,7010,7010,1
20230601,125600,289719000,7000,7000,7000,7000,0
20230601,125500,289719000,7000,7000,7000,7000,0
20230601,125400,289719000,7000,7000,7000,7000,0
20230601,125300,289719000,7000,7000,7000,7000,0
20230601,125200,289719000,7000,7000,7000,7000,0
20230601,125100,289719000,7000,7000,7000,7000,8
20230601,125000,289663000,7000,7000,7000,7000,96
20230601,124900,288991000,7000,7000,7000,7000,22
20230601,124800,288837000,7000,7000,7000,7000,0
20230601,124700,288837000,7000,7000,7000,7000,100
20230601,124600,288137000,7000,7000,7000,7000,0
20230601,124500,288137000,7000,7000,7000,7000,1
20230601,124400,288130000,7000,7000,7000,7000,10
20230601,124300,288060000,7020,7020,7020,7020,0
20230601,124200,288060000,7020,7020,7020,7020,0
20230601,124100,288060000,7020,7020,7020,7020,0
20230601,124000,288060000,7020,7020,7020,7020,0
20230601,123900,288060000,7020,7020,7020,7020,0
20230601,123800,288060000,7020,7020,7020,7020,0
20230601,123700,288060000,7020,7020,7020,7020,0
20230601,123600,288060000,7020,7020,7020,7020,0
20230601,123500,288060000,7020,7000,7020,7000,1445
20230601,123400,277924000,7000,7000,7000,7000,14
20230601,123300,277826000,7020,7020,7020,7020,0
20230601,123200,277826000,7020,7020,7020,7020,115
20230601,123100,277018700,7000,7010,7010,7000,7
20230601,123000,276969650,7010,7010,7010,7010,5
20230601,122900,276934600,7000,7000,7000,7000,0
20230601,122800,276934600,7000,7000,7000,7000,0
20230601,122700,276934600,7000,7000,7000,7000,100
20230601,122600,276234600,7000,7000,7000,7000,0
20230601,122500,276234600,7000,7000,7000,7000,77
20230601,122400,275695600,7000,7010,7010,7000,392
20230601,122300,272951580,7000,7000,7000,7000,0
20230601,122200,272951580,7000,7000,7000,7000,0
20230601,122100,272951580,7000,7000,7000,7000,0
20230601,122000,272951580,7000,7000,7000,7000,0
20230601,121900,272951580,7000,7000,7000,7000,0
20230601,121800,272951580,7000,7000,7000,7000,141
20230601,121700,271964580,7000,7000,7000,7000,5
20230601,121600,271929580,7000,7000,7000,7000,0
20230601,121500,271929580,7000,7000,7000,7000,0
20230601,121400,271929580,7000,7000,7000,7000,0
20230601,121300,271929580,7000,7000,7000,7000,2
20230601,121200,271915580,7000,7000,7000,7000,0
20230601,121100,271915580,7000,7000,7000,7000,0
20230601,121000,271915580,7000,7000,7000,7000,28
20230601,120900,271719580,7000,7000,7000,7000,8
20230601,120800,271663580,7000,7000,7000,7000,0
20230601,120700,271663580,7000,7000,7000,7000,22
20230601,120600,271509580,7000,7000,7000,7000,0
20230601,120500,271509580,7000,7000,7000,7000,2
20230601,120400,271495580,7000,7000,7000,7000,0
20230601,120300,271495580,7000,7000,7000,7000,20
20230601,120200,271355580,7000,7000,7000,7000,7
20230601,120100,271306580,7000,7000,7000,7000,20
20230601,120000,271166580,7000,7000,7000,7000,30
20230601,115900,270956580,7000,7000,7000,7000,0
20230601,115800,270956580,7000,7000,7000,7000,0
20230601,115700,270956580,7000,7000,7000,7000,0
20230601,115600,270956580,7000,7000,7000,7000,1731
20230601,115500,258839580,7020,7020,7020,7020,0
20230601,115400,258839580,7020,7020,7020,7020,0
20230601,115300,258839580,7020,7020,7020,7020,85
20230601,115200,258242880,7000,7000,7000,7000,0
20230601,115100,258242880,7000,7000,7000,7000,500
20230601,115000,254742880,7020,7020,7020,7020,5
20230601,114900,254707780,7020,7020,7020,7020,2
20230601,114800,254693740,7020,7020,7020,7020,131
20230601,114700,253774120,7020,7010,7020,7010,1100
20230601,114600,246059630,7000,7000,7000,7000,25
20230601,114500,245884630,7000,7000,7000,7000,33
20230601,114400,245653630,7000,7000,7000,7000,0
20230601,114300,245653630,7000,7000,7000,7000,0
20230601,114200,245653630,7000,7000,7000,7000,0
20230601,114100,245653630,7000,7000,7000,7000,0
20230601,114000,245653630,7000,7000,7000,7000,0
20230601,113900,245653630,7000,7000,7000,7000,0
20230601,113800,245653630,7000,7000,7000,7000,0
20230601,113700,245653630,7000,7000,7000,7000,53
20230601,113600,245282630,7010,7010,7010,7010,0
20230601,113500,245282630,7010,7010,7010,7010,5
20230601,113400,245247580,7010,7010,7010,7010,0
20230601,113300,245247580,7010,7010,7010,7010,0
20230601,113200,245247580,7010,7010,7010,7010,0
20230601,113100,245247580,7010,7010,7010,7010,0
20230601,113000,245247580,7010,7010,7010,7010,0
20230601,112900,245247580,7010,7010,7010,7010,0
20230601,112800,245247580,7010,7010,7010,7010,0
20230601,112700,245247580,7010,7010,7010,7010,110
20230601,112600,244476480,7010,7010,7010,7010,1
20230601,112500,244469470,7010,7010,7010,7010,0
20230601,112400,244469470,7010,7010,7010,7010,2
20230601,112300,244455450,7010,7010,7010,7010,300
20230601,112200,242352450,7010,7010,7010,7010,0
20230601,112100,242352450,7010,7010,7010,7010,0
20230601,112000,242352450,7010,7010,7010,7010,0
20230601,111900,242352450,7010,7010,7010,7010,45
20230601,111800,242037000,7010,7010,7010,7010,0
20230601,111700,242037000,7010,7010,7010,7010,0
20230601,111600,242037000,7010,7010,7010,7010,1
20230601,111500,242029990,7010,7010,7010,7010,0
20230601,111400,242029990,7010,7010,7010,7010,5
20230601,111300,241994940,7010,7010,7010,7010,0
20230601,111200,241994940,7010,7010,7010,7010,11
20230601,111100,241917830,7010,7010,7010,7010,50
20230601,111000,241567330,7000,7000,7000,7000,0
20230601,110900,241567330,7000,7000,7000,7000,0
20230601,110800,241567330,7000,7000,7000,7000,0
20230601,110700,241567330,7000,7000,7000,7000,17
20230601,110600,241448330,7000,7000,7000,7000,0
20230601,110500,241448330,7000,7000,7000,7000,0
20230601,110400,241448330,7000,7000,7000,7000,5
20230601,110300,241413330,7010,7010,7010,7010,0
20230601,110200,241413330,7010,7010,7010,7010,7
20230601,110100,241364260,7020,7020,7020,7020,0
20230601,110000,241364260,7020,7020,7020,7020,0
20230601,105900,241364260,7020,7020,7020,7020,0
20230601,105800,241364260,7020,7020,7020,7020,10
20230601,105700,241294060,7020,7020,7020,7020,0
20230601,105600,241294060,7020,7020,7020,7020,0
20230601,105500,241294060,7020,7020,7020,7020,0
20230601,105400,241294060,7020,7020,7020,7020,10
20230601,105300,241223860,7020,7020,7020,7020,0
20230601,105200,241223860,7020,7020,7020,7020,1
20230601,105100,241216840,7020,7020,7020,7020,0
20230601,105000,241216840,7020,7020,7020,7020,0
20230601,104900,241216840,7020,7020,7020,7020,0
20230601,104800,241216840,7020,7020,7020,7020,0
20230601,104700,241216840,7020,7010,7020,7010,900
20230601,104600,234900300,7000,7000,7000,7000,0
20230601,104500,234900300,7000,7000,7000,7000,0
20230601,104400,234900300,7000,7000,7000,7000,67
20230601,104300,234431300,7020,7020,7020,7020,5
20230601,104200,234396200,7030,7030,7030,7030,0
20230601,104100,234396200,7030,7030,7030,7030,0
20230601,104000,234396200,7030,7030,7030,6980,1380
20230601,103900,224744940,7030,7030,7030,7030,110
20230601,103800,223971640,7030,7030,7030,7030,1
20230601,103700,223964610,7030,7030,7030,7030,10
20230601,103600,223894310,7030,7030,7030,7030,7
20230601,103500,223845100,7030,6990,7030,6990,2
20230601,103400,223831080,7020,6990,7020,6990,2515
20230601,103300,206220150,7000,7000,7000,7000,203
20230601,103200,204799150,7020,7020,7020,7020,1
20230601,103100,204792130,7020,7020,7020,7020,1
20230601,103000,204785110,7010,7010,7020,7010,187
20230601,102900,203473240,7020,7020,7020,7020,0
20230601,102800,203473240,7020,7020,7020,7020,0
20230601,102700,203473240,7020,7020,7020,7020,101
20230601,102600,202764220,7010,7010,7010,7010,147
20230601,102500,201733750,7010,7010,7010,7010,17
20230601,102400,201614580,7010,7010,7010,7010,0
20230601,102300,201614580,7010,7000,7010,7000,51
20230601,102200,201257570,7000,7000,7000,7000,0
20230601,102100,201257570,7000,7000,7000,7000,45
20230601,102000,200942570,7000,7000,7000,7000,0
20230601,101900,200942570,7000,7000,7000,7000,0
20230601,101800,200942570,7000,7000,7000,7000,0
20230601,101700,200942570,7000,7000,7000,7000,0
20230601,101600,200942570,7000,7000,7000,6990,429
20230601,101500,197939580,6990,7000,7000,6990,57
20230601,101400,197540590,7010,7010,7010,7010,0
20230601,101300,197540590,7010,7010,7010,7010,5
20230601,101200,197505540,7010,7010,7010,7010,84
20230601,101100,196916700,7000,7000,7000,7000,0
20230601,101000,196916700,7000,7000,7000,7000,1
20230601,100900,196909700,7000,7000,7010,6960,3280
20230601,100800,174017240,7000,7000,7000,7000,0
20230601,100700,174017240,7000,7030,7030,7000,244
20230601,100600,172309120,7030,7040,7040,7030,1127
20230601,100500,164386230,7080,7030,7080,7030,2
20230601,100400,164372120,7080,7080,7080,7080,1
20230601,100300,164365040,7090,7090,7090,7090,4
20230601,100200,164336680,7090,7090,7090,7090,73
20230601,100100,163819110,7090,6990,7100,6990,9126
20230601,100000,99516870,6980,6980,6980,6980,0
20230601,095900,99516870,6980,6980,6980,6980,401
20230601,095800,96717890,6990,6990,6990,6990,39
20230601,095700,96445280,7000,7000,7000,7000,0
20230601,095600,96445280,7000,7000,7000,7000,0
20230601,095500,96445280,7000,7000,7000,7000,0
20230601,095400,96445280,7000,6980,7000,6980,56
20230601,095300,96054180,6960,6960,6960,6960,0
20230601,095200,96054180,6960,6960,6960,6960,0
20230601,095100,96054180,6960,6980,6980,6960,134
20230601,095000,95119790,6980,6980,6980,6980,150
20230601,094900,94072790,6970,6970,6970,6970,486
20230601,094800,90685370,6970,6970,6970,6970,370
20230601,094700,88106470,6970,6970,6970,6970,70
20230601,094600,87618570,6970,6960,6970,6960,405
20230601,094500,84799720,6970,6990,6990,6970,2071
20230601,094400,70356850,6990,6990,6990,6990,48
20230601,094300,70021330,6990,7020,7020,6990,502
20230601,094200,66506310,7020,7020,7020,7020,39
20230601,094100,66232530,7010,7010,7010,7000,1975
20230601,094000,52395110,7020,7030,7030,7020,1155
20230601,093900,44283060,7050,7050,7050,7050,0
20230601,093800,44283060,7050,7050,7050,7050,130
20230601,093700,43366560,7040,7050,7050,7040,575
20230601,093600,39316500,7070,7070,7070,7070,0
20230601,093500,39316500,7070,7070,7070,7070,1
20230601,093400,39309430,7070,7070,7070,7070,0
20230601,093300,39309430,7070,7070,7070,7070,0
20230601,093200,39309430,7070,7070,7070,7070,4
20230601,093100,39281150,7070,7050,7070,7040,6
20230601,093000,39238840,7050,7060,7060,7050,140
20230601,092900,38251410,7070,7050,7070,7050,251
20230601,092800,36479390,7060,7040,7060,7040,67
20230601,092700,36006560,7040,7040,7040,7040,5
20230601,092600,35971360,7050,7050,7050,7050,10
20230601,092500,35900860,7050,7050,7050,7050,1
20230601,092400,35893810,7040,7040,7040,7040,0
20230601,092300,35893810,7040,7030,7040,7030,116
20230601,092200,35077820,7030,7030,7030,7030,101
20230601,092100,34367790,7030,7030,7030,7030,10
20230601,092000,34297490,7020,7020,7020,7020,313
20230601,091900,32100230,7020,7010,7020,7010,146
20230601,091800,31076760,7010,7010,7010,7010,322
20230601,091700,28819540,7010,7010,7010,7010,150
20230601,091600,27768040,7010,7010,7010,7010,81
20230601,091500,27200230,7010,7010,7010,7010,0
20230601,091400,27200230,7010,7010,7010,7010,101
20230601,091300,26492220,7020,7020,7020,7020,0
20230601,091200,26492220,7020,7020,7020,7020,29
20230601,091100,26288640,7010,7010,7010,7010,0
20230601,091000,26288640,7010,7030,7030,7010,237
20230601,090900,24624930,7030,7020,7030,7020,80
20230601,090800,24063300,7020,7020,7020,7020,1
20230601,090700,24056280,7010,7010,7010,7010,50
20230601,090600,23705780,7010,7020,7020,7010,14
20230601,090500,23607600,7020,7020,7020,7020,100
20230601,090400,22905600,7020,7000,7020,7000,100
20230601,090300,22203660,7000,7000,7000,7000,1006
20230601,090200,15161660,7000,7000,7000,7000,700
20230601,090100,10261660,7020,7020,7020,7020,2
20230601,090000,10247620,6960,6960,6960,6960,1422