KissMeData/308080/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,233400,185504110,7100,7100,7100,7100,1574
20230601,233300,185504110,7100,7100,7100,7100,0
20230601,233200,185504110,7100,7100,7100,7100,0
20230601,233100,185504110,7100,7100,7100,7100,0
20230601,233000,185504110,7100,7100,7100,7100,0
20230601,232900,185504110,7100,7100,7100,7100,0
20230601,232800,185504110,7100,7100,7100,7100,0
20230601,232700,185504110,7100,7100,7100,7100,0
20230601,232600,185504110,7100,7100,7100,7100,0
20230601,232500,185504110,7100,7100,7100,7100,0
20230601,232400,185504110,7100,7100,7100,7100,0
20230601,232300,185504110,7100,7100,7100,7100,0
20230601,232200,185504110,7100,7100,7100,7100,0
20230601,232100,185504110,7100,7100,7100,7100,0
20230601,232000,185504110,7100,7100,7100,7100,0
20230601,231900,185504110,7100,7100,7100,7100,0
20230601,231800,185504110,7100,7100,7100,7100,0
20230601,231700,185504110,7100,7100,7100,7100,0
20230601,231600,185504110,7100,7100,7100,7100,0
20230601,231500,185504110,7100,7100,7100,7100,0
20230601,231400,185504110,7100,7100,7100,7100,0
20230601,231300,185504110,7100,7100,7100,7100,0
20230601,231200,185504110,7100,7100,7100,7100,0
20230601,231100,185504110,7100,7100,7100,7100,0
20230601,231000,185504110,7100,7100,7100,7100,0
20230601,230900,185504110,7100,7100,7100,7100,0
20230601,230800,185504110,7100,7100,7100,7100,0
20230601,230700,185504110,7100,7100,7100,7100,0
20230601,230600,185504110,7100,7100,7100,7100,0
20230601,230500,185504110,7100,7100,7100,7100,0
20230601,230400,185504110,7100,7100,7100,7100,1574
20230601,230300,185504110,7100,7100,7100,7100,0
20230601,230200,185504110,7100,7100,7100,7100,0
20230601,230100,185504110,7100,7100,7100,7100,0
20230601,230000,185504110,7100,7100,7100,7100,0
20230601,225900,185504110,7100,7100,7100,7100,0
20230601,225800,185504110,7100,7100,7100,7100,0
20230601,225700,185504110,7100,7100,7100,7100,0
20230601,225600,185504110,7100,7100,7100,7100,0
20230601,225500,185504110,7100,7100,7100,7100,0
20230601,225400,185504110,7100,7100,7100,7100,0
20230601,225300,185504110,7100,7100,7100,7100,0
20230601,225200,185504110,7100,7100,7100,7100,0
20230601,225100,185504110,7100,7100,7100,7100,0
20230601,225000,185504110,7100,7100,7100,7100,0
20230601,224900,185504110,7100,7100,7100,7100,0
20230601,224800,185504110,7100,7100,7100,7100,0
20230601,224700,185504110,7100,7100,7100,7100,0
20230601,224600,185504110,7100,7100,7100,7100,0
20230601,224500,185504110,7100,7100,7100,7100,0
20230601,224400,185504110,7100,7100,7100,7100,0
20230601,224300,185504110,7100,7100,7100,7100,0
20230601,224200,185504110,7100,7100,7100,7100,0
20230601,224100,185504110,7100,7100,7100,7100,0
20230601,224000,185504110,7100,7100,7100,7100,0
20230601,223900,185504110,7100,7100,7100,7100,0
20230601,223800,185504110,7100,7100,7100,7100,0
20230601,223700,185504110,7100,7100,7100,7100,0
20230601,223600,185504110,7100,7100,7100,7100,0
20230601,223500,185504110,7100,7100,7100,7100,0
20230601,223400,185504110,7100,7100,7100,7100,1574
20230601,223300,185504110,7100,7100,7100,7100,0
20230601,223200,185504110,7100,7100,7100,7100,0
20230601,223100,185504110,7100,7100,7100,7100,0
20230601,223000,185504110,7100,7100,7100,7100,0
20230601,222900,185504110,7100,7100,7100,7100,0
20230601,222800,185504110,7100,7100,7100,7100,0
20230601,222700,185504110,7100,7100,7100,7100,0
20230601,222600,185504110,7100,7100,7100,7100,0
20230601,222500,185504110,7100,7100,7100,7100,0
20230601,222400,185504110,7100,7100,7100,7100,0
20230601,222300,185504110,7100,7100,7100,7100,0
20230601,222200,185504110,7100,7100,7100,7100,0
20230601,222100,185504110,7100,7100,7100,7100,0
20230601,222000,185504110,7100,7100,7100,7100,0
20230601,221900,185504110,7100,7100,7100,7100,0
20230601,221800,185504110,7100,7100,7100,7100,0
20230601,221700,185504110,7100,7100,7100,7100,0
20230601,221600,185504110,7100,7100,7100,7100,0
20230601,221500,185504110,7100,7100,7100,7100,0
20230601,221400,185504110,7100,7100,7100,7100,0
20230601,221300,185504110,7100,7100,7100,7100,0
20230601,221200,185504110,7100,7100,7100,7100,0
20230601,221100,185504110,7100,7100,7100,7100,0
20230601,221000,185504110,7100,7100,7100,7100,0
20230601,220900,185504110,7100,7100,7100,7100,0
20230601,220800,185504110,7100,7100,7100,7100,0
20230601,220700,185504110,7100,7100,7100,7100,0
20230601,220600,185504110,7100,7100,7100,7100,0
20230601,220500,185504110,7100,7100,7100,7100,0
20230601,220400,185504110,7100,7100,7100,7100,1574
20230601,220300,185504110,7100,7100,7100,7100,0
20230601,220200,185504110,7100,7100,7100,7100,0
20230601,220100,185504110,7100,7100,7100,7100,0
20230601,220000,185504110,7100,7100,7100,7100,0
20230601,215900,185504110,7100,7100,7100,7100,0
20230601,215800,185504110,7100,7100,7100,7100,0
20230601,215700,185504110,7100,7100,7100,7100,0
20230601,215600,185504110,7100,7100,7100,7100,0
20230601,215500,185504110,7100,7100,7100,7100,0
20230601,215400,185504110,7100,7100,7100,7100,0
20230601,215300,185504110,7100,7100,7100,7100,0
20230601,215200,185504110,7100,7100,7100,7100,0
20230601,215100,185504110,7100,7100,7100,7100,0
20230601,215000,185504110,7100,7100,7100,7100,0
20230601,214900,185504110,7100,7100,7100,7100,0
20230601,214800,185504110,7100,7100,7100,7100,0
20230601,214700,185504110,7100,7100,7100,7100,0
20230601,214600,185504110,7100,7100,7100,7100,0
20230601,214500,185504110,7100,7100,7100,7100,0
20230601,214400,185504110,7100,7100,7100,7100,0
20230601,214300,185504110,7100,7100,7100,7100,0
20230601,214200,185504110,7100,7100,7100,7100,0
20230601,214100,185504110,7100,7100,7100,7100,0
20230601,214000,185504110,7100,7100,7100,7100,0
20230601,213900,185504110,7100,7100,7100,7100,0
20230601,213800,185504110,7100,7100,7100,7100,0
20230601,213700,185504110,7100,7100,7100,7100,0
20230601,213600,185504110,7100,7100,7100,7100,0
20230601,213500,185504110,7100,7100,7100,7100,0
20230601,213400,185504110,7100,7100,7100,7100,1574
20230601,213300,185504110,7100,7100,7100,7100,0
20230601,213200,185504110,7100,7100,7100,7100,0
20230601,213100,185504110,7100,7100,7100,7100,0
20230601,213000,185504110,7100,7100,7100,7100,0
20230601,212900,185504110,7100,7100,7100,7100,0
20230601,212800,185504110,7100,7100,7100,7100,0
20230601,212700,185504110,7100,7100,7100,7100,0
20230601,212600,185504110,7100,7100,7100,7100,0
20230601,212500,185504110,7100,7100,7100,7100,0
20230601,212400,185504110,7100,7100,7100,7100,0
20230601,212300,185504110,7100,7100,7100,7100,0
20230601,212200,185504110,7100,7100,7100,7100,0
20230601,212100,185504110,7100,7100,7100,7100,0
20230601,212000,185504110,7100,7100,7100,7100,0
20230601,211900,185504110,7100,7100,7100,7100,0
20230601,211800,185504110,7100,7100,7100,7100,0
20230601,211700,185504110,7100,7100,7100,7100,0
20230601,211600,185504110,7100,7100,7100,7100,0
20230601,211500,185504110,7100,7100,7100,7100,0
20230601,211400,185504110,7100,7100,7100,7100,0
20230601,211300,185504110,7100,7100,7100,7100,0
20230601,211200,185504110,7100,7100,7100,7100,0
20230601,211100,185504110,7100,7100,7100,7100,0
20230601,211000,185504110,7100,7100,7100,7100,0
20230601,210900,185504110,7100,7100,7100,7100,0
20230601,210800,185504110,7100,7100,7100,7100,0
20230601,210700,185504110,7100,7100,7100,7100,0
20230601,210600,185504110,7100,7100,7100,7100,0
20230601,210500,185504110,7100,7100,7100,7100,0
20230601,210400,185504110,7100,7100,7100,7100,1574
20230601,210300,185504110,7100,7100,7100,7100,0
20230601,210200,185504110,7100,7100,7100,7100,0
20230601,210100,185504110,7100,7100,7100,7100,0
20230601,210000,185504110,7100,7100,7100,7100,0
20230601,205900,185504110,7100,7100,7100,7100,0
20230601,205800,185504110,7100,7100,7100,7100,0
20230601,205700,185504110,7100,7100,7100,7100,0
20230601,205600,185504110,7100,7100,7100,7100,0
20230601,205500,185504110,7100,7100,7100,7100,0
20230601,205400,185504110,7100,7100,7100,7100,0
20230601,205300,185504110,7100,7100,7100,7100,0
20230601,205200,185504110,7100,7100,7100,7100,0
20230601,205100,185504110,7100,7100,7100,7100,0
20230601,205000,185504110,7100,7100,7100,7100,0
20230601,204900,185504110,7100,7100,7100,7100,0
20230601,204800,185504110,7100,7100,7100,7100,0
20230601,204700,185504110,7100,7100,7100,7100,0
20230601,204600,185504110,7100,7100,7100,7100,0
20230601,204500,185504110,7100,7100,7100,7100,0
20230601,204400,185504110,7100,7100,7100,7100,0
20230601,204300,185504110,7100,7100,7100,7100,0
20230601,204200,185504110,7100,7100,7100,7100,0
20230601,204100,185504110,7100,7100,7100,7100,0
20230601,204000,185504110,7100,7100,7100,7100,0
20230601,203900,185504110,7100,7100,7100,7100,0
20230601,203800,185504110,7100,7100,7100,7100,0
20230601,203700,185504110,7100,7100,7100,7100,0
20230601,203600,185504110,7100,7100,7100,7100,0
20230601,203500,185504110,7100,7100,7100,7100,0
20230601,203400,185504110,7100,7100,7100,7100,1574
20230601,203300,185504110,7100,7100,7100,7100,0
20230601,203200,185504110,7100,7100,7100,7100,0
20230601,203100,185504110,7100,7100,7100,7100,0
20230601,203000,185504110,7100,7100,7100,7100,0
20230601,202900,185504110,7100,7100,7100,7100,0
20230601,202800,185504110,7100,7100,7100,7100,0
20230601,202700,185504110,7100,7100,7100,7100,0
20230601,202600,185504110,7100,7100,7100,7100,0
20230601,202500,185504110,7100,7100,7100,7100,0
20230601,202400,185504110,7100,7100,7100,7100,0
20230601,202300,185504110,7100,7100,7100,7100,0
20230601,202200,185504110,7100,7100,7100,7100,0
20230601,202100,185504110,7100,7100,7100,7100,0
20230601,202000,185504110,7100,7100,7100,7100,0
20230601,201900,185504110,7100,7100,7100,7100,0
20230601,201800,185504110,7100,7100,7100,7100,0
20230601,201700,185504110,7100,7100,7100,7100,0
20230601,201600,185504110,7100,7100,7100,7100,0
20230601,201500,185504110,7100,7100,7100,7100,0
20230601,201400,185504110,7100,7100,7100,7100,0
20230601,201300,185504110,7100,7100,7100,7100,0
20230601,201200,185504110,7100,7100,7100,7100,0
20230601,201100,185504110,7100,7100,7100,7100,0
20230601,201000,185504110,7100,7100,7100,7100,0
20230601,200900,185504110,7100,7100,7100,7100,0
20230601,200800,185504110,7100,7100,7100,7100,0
20230601,200700,185504110,7100,7100,7100,7100,0
20230601,200600,185504110,7100,7100,7100,7100,0
20230601,200500,185504110,7100,7100,7100,7100,0
20230601,200400,185504110,7100,7100,7100,7100,1574
20230601,200300,185504110,7100,7100,7100,7100,0
20230601,200200,185504110,7100,7100,7100,7100,0
20230601,200100,185504110,7100,7100,7100,7100,0
20230601,200000,185504110,7100,7100,7100,7100,0
20230601,195900,185504110,7100,7100,7100,7100,0
20230601,195800,185504110,7100,7100,7100,7100,0
20230601,195700,185504110,7100,7100,7100,7100,0
20230601,195600,185504110,7100,7100,7100,7100,0
20230601,195500,185504110,7100,7100,7100,7100,0
20230601,195400,185504110,7100,7100,7100,7100,0
20230601,195300,185504110,7100,7100,7100,7100,0
20230601,195200,185504110,7100,7100,7100,7100,0
20230601,195100,185504110,7100,7100,7100,7100,0
20230601,195000,185504110,7100,7100,7100,7100,0
20230601,194900,185504110,7100,7100,7100,7100,0
20230601,194800,185504110,7100,7100,7100,7100,0
20230601,194700,185504110,7100,7100,7100,7100,0
20230601,194600,185504110,7100,7100,7100,7100,0
20230601,194500,185504110,7100,7100,7100,7100,0
20230601,194400,185504110,7100,7100,7100,7100,0
20230601,194300,185504110,7100,7100,7100,7100,0
20230601,194200,185504110,7100,7100,7100,7100,0
20230601,194100,185504110,7100,7100,7100,7100,0
20230601,194000,185504110,7100,7100,7100,7100,0
20230601,193900,185504110,7100,7100,7100,7100,0
20230601,193800,185504110,7100,7100,7100,7100,0
20230601,193700,185504110,7100,7100,7100,7100,0
20230601,193600,185504110,7100,7100,7100,7100,0
20230601,193500,185504110,7100,7100,7100,7100,0
20230601,193400,185504110,7100,7100,7100,7100,1574
20230601,193300,185504110,7100,7100,7100,7100,0
20230601,193200,185504110,7100,7100,7100,7100,0
20230601,193100,185504110,7100,7100,7100,7100,0
20230601,193000,185504110,7100,7100,7100,7100,0
20230601,192900,185504110,7100,7100,7100,7100,0
20230601,192800,185504110,7100,7100,7100,7100,0
20230601,192700,185504110,7100,7100,7100,7100,0
20230601,192600,185504110,7100,7100,7100,7100,0
20230601,192500,185504110,7100,7100,7100,7100,0
20230601,192400,185504110,7100,7100,7100,7100,0
20230601,192300,185504110,7100,7100,7100,7100,0
20230601,192200,185504110,7100,7100,7100,7100,0
20230601,192100,185504110,7100,7100,7100,7100,0
20230601,192000,185504110,7100,7100,7100,7100,0
20230601,191900,185504110,7100,7100,7100,7100,0
20230601,191800,185504110,7100,7100,7100,7100,0
20230601,191700,185504110,7100,7100,7100,7100,0
20230601,191600,185504110,7100,7100,7100,7100,0
20230601,191500,185504110,7100,7100,7100,7100,0
20230601,191400,185504110,7100,7100,7100,7100,0
20230601,191300,185504110,7100,7100,7100,7100,0
20230601,191200,185504110,7100,7100,7100,7100,0
20230601,191100,185504110,7100,7100,7100,7100,0
20230601,191000,185504110,7100,7100,7100,7100,0
20230601,190900,185504110,7100,7100,7100,7100,0
20230601,190800,185504110,7100,7100,7100,7100,0
20230601,190700,185504110,7100,7100,7100,7100,0
20230601,190600,185504110,7100,7100,7100,7100,0
20230601,190500,185504110,7100,7100,7100,7100,0
20230601,190400,185504110,7100,7100,7100,7100,1574
20230601,190300,185504110,7100,7100,7100,7100,0
20230601,190200,185504110,7100,7100,7100,7100,0
20230601,190100,185504110,7100,7100,7100,7100,0
20230601,190000,185504110,7100,7100,7100,7100,0
20230601,185900,185504110,7100,7100,7100,7100,0
20230601,185800,185504110,7100,7100,7100,7100,0
20230601,185700,185504110,7100,7100,7100,7100,0
20230601,185600,185504110,7100,7100,7100,7100,0
20230601,185500,185504110,7100,7100,7100,7100,0
20230601,185400,185504110,7100,7100,7100,7100,0
20230601,185300,185504110,7100,7100,7100,7100,0
20230601,185200,185504110,7100,7100,7100,7100,0
20230601,185100,185504110,7100,7100,7100,7100,0
20230601,185000,185504110,7100,7100,7100,7100,0
20230601,184900,185504110,7100,7100,7100,7100,0
20230601,184800,185504110,7100,7100,7100,7100,0
20230601,184700,185504110,7100,7100,7100,7100,0
20230601,184600,185504110,7100,7100,7100,7100,0
20230601,184500,185504110,7100,7100,7100,7100,0
20230601,184400,185504110,7100,7100,7100,7100,0
20230601,184300,185504110,7100,7100,7100,7100,0
20230601,184200,185504110,7100,7100,7100,7100,0
20230601,184100,185504110,7100,7100,7100,7100,0
20230601,184000,185504110,7100,7100,7100,7100,0
20230601,183900,185504110,7100,7100,7100,7100,0
20230601,183800,185504110,7100,7100,7100,7100,0
20230601,183700,185504110,7100,7100,7100,7100,0
20230601,183600,185504110,7100,7100,7100,7100,0
20230601,183500,185504110,7100,7100,7100,7100,0
20230601,183400,185504110,7100,7100,7100,7100,1574
20230601,183300,185504110,7100,7100,7100,7100,0
20230601,183200,185504110,7100,7100,7100,7100,0
20230601,183100,185504110,7100,7100,7100,7100,0
20230601,183000,185504110,7100,7100,7100,7100,0
20230601,182900,185504110,7100,7100,7100,7100,0
20230601,182800,185504110,7100,7100,7100,7100,0
20230601,182700,185504110,7100,7100,7100,7100,0
20230601,182600,185504110,7100,7100,7100,7100,0
20230601,182500,185504110,7100,7100,7100,7100,0
20230601,182400,185504110,7100,7100,7100,7100,0
20230601,182300,185504110,7100,7100,7100,7100,0
20230601,182200,185504110,7100,7100,7100,7100,0
20230601,182100,185504110,7100,7100,7100,7100,0
20230601,182000,185504110,7100,7100,7100,7100,0
20230601,181900,185504110,7100,7100,7100,7100,0
20230601,181800,185504110,7100,7100,7100,7100,0
20230601,181700,185504110,7100,7100,7100,7100,0
20230601,181600,185504110,7100,7100,7100,7100,0
20230601,181500,185504110,7100,7100,7100,7100,0
20230601,181400,185504110,7100,7100,7100,7100,0
20230601,181300,185504110,7100,7100,7100,7100,0
20230601,181200,185504110,7100,7100,7100,7100,0
20230601,181100,185504110,7100,7100,7100,7100,0
20230601,181000,185504110,7100,7100,7100,7100,0
20230601,180900,185504110,7100,7100,7100,7100,0
20230601,180800,185504110,7100,7100,7100,7100,0
20230601,180700,185504110,7100,7100,7100,7100,0
20230601,180600,185504110,7100,7100,7100,7100,0
20230601,180500,185504110,7100,7100,7100,7100,0
20230601,180400,185504110,7100,7100,7100,7100,1574
20230601,180300,185504110,7100,7100,7100,7100,0
20230601,180200,185504110,7100,7100,7100,7100,0
20230601,180100,185504110,7100,7100,7100,7100,0
20230601,180000,185504110,7100,7100,7100,7100,0
20230601,175900,185504110,7100,7100,7100,7100,0
20230601,175800,185504110,7100,7100,7100,7100,0
20230601,175700,185504110,7100,7100,7100,7100,0
20230601,175600,185504110,7100,7100,7100,7100,0
20230601,175500,185504110,7100,7100,7100,7100,0
20230601,175400,185504110,7100,7100,7100,7100,0
20230601,175300,185504110,7100,7100,7100,7100,0
20230601,175200,185504110,7100,7100,7100,7100,0
20230601,175100,185504110,7100,7100,7100,7100,0
20230601,175000,185504110,7100,7100,7100,7100,0
20230601,174900,185504110,7100,7100,7100,7100,0
20230601,174800,185504110,7100,7100,7100,7100,0
20230601,174700,185504110,7100,7100,7100,7100,0
20230601,174600,185504110,7100,7100,7100,7100,0
20230601,174500,185504110,7100,7100,7100,7100,0
20230601,174400,185504110,7100,7100,7100,7100,0
20230601,174300,185504110,7100,7100,7100,7100,0
20230601,174200,185504110,7100,7100,7100,7100,0
20230601,174100,185504110,7100,7100,7100,7100,0
20230601,174000,185504110,7100,7100,7100,7100,0
20230601,173900,185504110,7100,7100,7100,7100,0
20230601,173800,185504110,7100,7100,7100,7100,0
20230601,173700,185504110,7100,7100,7100,7100,0
20230601,173600,185504110,7100,7100,7100,7100,0
20230601,173500,185504110,7100,7100,7100,7100,0
20230601,173400,185504110,7100,7100,7100,7100,1574
20230601,173300,185504110,7100,7100,7100,7100,0
20230601,173200,185504110,7100,7100,7100,7100,0
20230601,173100,185504110,7100,7100,7100,7100,0
20230601,173000,185504110,7100,7100,7100,7100,0
20230601,172900,185504110,7100,7100,7100,7100,0
20230601,172800,185504110,7100,7100,7100,7100,0
20230601,172700,185504110,7100,7100,7100,7100,0
20230601,172600,185504110,7100,7100,7100,7100,0
20230601,172500,185504110,7100,7100,7100,7100,0
20230601,172400,185504110,7100,7100,7100,7100,0
20230601,172300,185504110,7100,7100,7100,7100,0
20230601,172200,185504110,7100,7100,7100,7100,0
20230601,172100,185504110,7100,7100,7100,7100,0
20230601,172000,185504110,7100,7100,7100,7100,0
20230601,171900,185504110,7100,7100,7100,7100,0
20230601,171800,185504110,7100,7100,7100,7100,0
20230601,171700,185504110,7100,7100,7100,7100,0
20230601,171600,185504110,7100,7100,7100,7100,0
20230601,171500,185504110,7100,7100,7100,7100,0
20230601,171400,185504110,7100,7100,7100,7100,0
20230601,171300,185504110,7100,7100,7100,7100,0
20230601,171200,185504110,7100,7100,7100,7100,0
20230601,171100,185504110,7100,7100,7100,7100,0
20230601,171000,185504110,7100,7100,7100,7100,0
20230601,170900,185504110,7100,7100,7100,7100,0
20230601,170800,185504110,7100,7100,7100,7100,0
20230601,170700,185504110,7100,7100,7100,7100,0
20230601,170600,185504110,7100,7100,7100,7100,0
20230601,170500,185504110,7100,7100,7100,7100,0
20230601,170400,185504110,7100,7100,7100,7100,1574
20230601,170300,185504110,7100,7100,7100,7100,0
20230601,170200,185504110,7100,7100,7100,7100,0
20230601,170100,185504110,7100,7100,7100,7100,0
20230601,170000,185504110,7100,7100,7100,7100,0
20230601,165900,185504110,7100,7100,7100,7100,0
20230601,165800,185504110,7100,7100,7100,7100,0
20230601,165700,185504110,7100,7100,7100,7100,0
20230601,165600,185504110,7100,7100,7100,7100,0
20230601,165500,185504110,7100,7100,7100,7100,0
20230601,165400,185504110,7100,7100,7100,7100,0
20230601,165300,185504110,7100,7100,7100,7100,0
20230601,165200,185504110,7100,7100,7100,7100,0
20230601,165100,185504110,7100,7100,7100,7100,0
20230601,165000,185504110,7100,7100,7100,7100,0
20230601,164900,185504110,7100,7100,7100,7100,0
20230601,164800,185504110,7100,7100,7100,7100,0
20230601,164700,185504110,7100,7100,7100,7100,0
20230601,164600,185504110,7100,7100,7100,7100,0
20230601,164500,185504110,7100,7100,7100,7100,0
20230601,164400,185504110,7100,7100,7100,7100,0
20230601,164300,185504110,7100,7100,7100,7100,0
20230601,164200,185504110,7100,7100,7100,7100,0
20230601,164100,185504110,7100,7100,7100,7100,0
20230601,164000,185504110,7100,7100,7100,7100,0
20230601,163900,185504110,7100,7100,7100,7100,0
20230601,163800,185504110,7100,7100,7100,7100,0
20230601,163700,185504110,7100,7100,7100,7100,0
20230601,163600,185504110,7100,7100,7100,7100,0
20230601,163500,185504110,7100,7100,7100,7100,0
20230601,163400,185504110,7100,7100,7100,7100,1574
20230601,163300,185504110,7100,7100,7100,7100,0
20230601,163200,185504110,7100,7100,7100,7100,0
20230601,163100,185504110,7100,7100,7100,7100,0
20230601,163000,185504110,7100,7100,7100,7100,0
20230601,162900,185504110,7100,7100,7100,7100,0
20230601,162800,185504110,7100,7100,7100,7100,0
20230601,162700,185504110,7100,7100,7100,7100,0
20230601,162600,185504110,7100,7100,7100,7100,0
20230601,162500,185504110,7100,7100,7100,7100,0
20230601,162400,185504110,7100,7100,7100,7100,0
20230601,162300,185504110,7100,7100,7100,7100,0
20230601,162200,185504110,7100,7100,7100,7100,0
20230601,162100,185504110,7100,7100,7100,7100,0
20230601,162000,185504110,7100,7100,7100,7100,0
20230601,161900,185504110,7100,7100,7100,7100,0
20230601,161800,185504110,7100,7100,7100,7100,0
20230601,161700,185504110,7100,7100,7100,7100,0
20230601,161600,185504110,7100,7100,7100,7100,0
20230601,161500,185504110,7100,7100,7100,7100,0
20230601,161400,185504110,7100,7100,7100,7100,0
20230601,161300,185504110,7100,7100,7100,7100,0
20230601,161200,185504110,7100,7100,7100,7100,0
20230601,161100,185504110,7100,7100,7100,7100,0
20230601,161000,185504110,7100,7100,7100,7100,0
20230601,160900,185504110,7100,7100,7100,7100,0
20230601,160800,185504110,7100,7100,7100,7100,0
20230601,160700,185504110,7100,7100,7100,7100,0
20230601,160600,185504110,7100,7100,7100,7100,0
20230601,160500,185504110,7100,7100,7100,7100,0
20230601,160400,185504110,7100,7100,7100,7100,1574
20230601,160300,185504110,7100,7100,7100,7100,0
20230601,160200,185504110,7100,7100,7100,7100,0
20230601,160100,185504110,7100,7100,7100,7100,0
20230601,160000,185504110,7100,7100,7100,7100,0
20230601,155900,185504110,7100,7100,7100,7100,0
20230601,155800,185504110,7100,7100,7100,7100,0
20230601,155700,185504110,7100,7100,7100,7100,0
20230601,155600,185504110,7100,7100,7100,7100,0
20230601,155500,185504110,7100,7100,7100,7100,0
20230601,155400,185504110,7100,7100,7100,7100,0
20230601,155300,185504110,7100,7100,7100,7100,0
20230601,155200,185504110,7100,7100,7100,7100,0
20230601,155100,185504110,7100,7100,7100,7100,0
20230601,155000,185504110,7100,7100,7100,7100,0
20230601,154900,185504110,7100,7100,7100,7100,0
20230601,154800,185504110,7100,7100,7100,7100,0
20230601,154700,185504110,7100,7100,7100,7100,0
20230601,154600,185504110,7100,7100,7100,7100,0
20230601,154500,185504110,7100,7100,7100,7100,0
20230601,154400,185504110,7100,7100,7100,7100,0
20230601,154300,185504110,7100,7100,7100,7100,0
20230601,154200,185504110,7100,7100,7100,7100,0
20230601,154100,185504110,7100,7100,7100,7100,0
20230601,154000,185504110,7100,7100,7100,7100,0
20230601,153900,185504110,7100,7100,7100,7100,0
20230601,153800,185504110,7100,7100,7100,7100,0
20230601,153700,185504110,7100,7100,7100,7100,0
20230601,153600,185504110,7100,7100,7100,7100,0
20230601,153500,185504110,7100,7100,7100,7100,0
20230601,153400,185504110,7100,7100,7100,7100,1574
20230601,153300,185504110,7100,7100,7100,7100,0
20230601,153200,185504110,7100,7100,7100,7100,0
20230601,153100,185504110,7100,7100,7100,7100,0
20230601,153000,185504110,7100,7100,7100,7100,1574
20230601,152900,174328710,7100,7100,7100,7100,0
20230601,152800,174328710,7100,7100,7100,7100,0
20230601,152700,174328710,7100,7100,7100,7100,0
20230601,152600,174328710,7100,7100,7100,7100,0
20230601,152500,174328710,7100,7100,7100,7100,0
20230601,152400,174328710,7100,7100,7100,7100,0
20230601,152300,174328710,7100,7100,7100,7100,0
20230601,152200,174328710,7100,7100,7100,7100,0
20230601,152100,174328710,7100,7100,7100,7100,0
20230601,152000,174328710,7100,7100,7100,7100,0
20230601,151900,174328710,7100,7060,7100,7060,104
20230601,151800,173591110,7100,7100,7100,7100,70
20230601,151700,173094110,7100,7100,7100,7100,450
20230601,151600,169899110,7100,7030,7100,7030,5271
20230601,151500,132552420,7060,7060,7060,7060,540
20230601,151400,128740020,7060,7060,7060,7060,115
20230601,151300,127928120,7060,7050,7060,7050,86
20230601,151200,127321110,7050,7060,7060,7050,499
20230601,151100,123801160,7040,7040,7040,7040,1
20230601,151000,123794120,7040,7030,7040,7030,114
20230601,150900,122992580,7040,7040,7040,7040,87
20230601,150800,122380100,7070,7070,7070,7070,0
20230601,150700,122380100,7070,7070,7070,7070,0
20230601,150600,122380100,7070,7070,7070,7070,0
20230601,150500,122380100,7070,7070,7070,7070,0
20230601,150400,122380100,7070,7070,7070,7070,1
20230601,150300,122373030,7060,7060,7060,7060,130
20230601,150200,121455230,7060,7060,7060,7060,0
20230601,150100,121455230,7060,7060,7060,7060,0
20230601,150000,121455230,7060,7060,7060,7060,0
20230601,145900,121455230,7060,7060,7060,7060,0
20230601,145800,121455230,7060,7060,7060,7060,2
20230601,145700,121441110,7030,7030,7030,7030,400
20230601,145600,118629110,7030,7030,7030,7030,300
20230601,145500,116520110,7060,7060,7060,7060,0
20230601,145400,116520110,7060,7060,7060,7060,0
20230601,145300,116520110,7060,7030,7060,7030,2
20230601,145200,116506020,7060,7060,7060,7060,2
20230601,145100,116491900,7060,7060,7060,7060,40
20230601,145000,116209500,7060,7060,7060,7060,30
20230601,144900,115997700,7060,7060,7060,7060,0
20230601,144800,115997700,7060,7060,7060,7060,30
20230601,144700,115785900,7060,7060,7060,7060,0
20230601,144600,115785900,7060,7060,7060,7060,0
20230601,144500,115785900,7060,7060,7060,7060,1
20230601,144400,115778840,7060,7060,7060,7060,70
20230601,144300,115284640,7060,7060,7060,7060,1
20230601,144200,115277580,7050,7050,7050,7050,1
20230601,144100,115270530,7060,7060,7060,7060,1
20230601,144000,115263470,7030,7030,7030,7030,0
20230601,143900,115263470,7030,7030,7030,7030,0
20230601,143800,115263470,7030,7030,7030,7030,0
20230601,143700,115263470,7030,7030,7030,7030,0
20230601,143600,115263470,7030,7030,7030,7030,0
20230601,143500,115263470,7030,7030,7030,7030,64
20230601,143400,114813550,7060,7060,7060,7060,0
20230601,143300,114813550,7060,7060,7060,7060,0
20230601,143200,114813550,7060,7060,7060,7060,0
20230601,143100,114813550,7060,7060,7060,7060,52
20230601,143000,114446430,7060,7060,7060,7060,20
20230601,142900,114305230,7060,7060,7060,7060,30
20230601,142800,114093430,7060,7060,7060,7060,0
20230601,142700,114093430,7060,7060,7060,7060,0
20230601,142600,114093430,7060,7060,7060,7060,0
20230601,142500,114093430,7060,7060,7060,7060,0
20230601,142400,114093430,7060,7060,7060,7060,0
20230601,142300,114093430,7060,7060,7060,7060,10
20230601,142200,114022830,7030,7050,7050,7030,500
20230601,142100,110507350,7050,7050,7050,7050,0
20230601,142000,110507350,7050,7050,7050,7050,0
20230601,141900,110507350,7050,7050,7050,7050,0
20230601,141800,110507350,7050,7050,7050,7050,1
20230601,141700,110500300,7050,7050,7050,7050,23
20230601,141600,110338150,7050,7050,7050,7050,0
20230601,141500,110338150,7050,7050,7050,7050,0
20230601,141400,110338150,7050,7050,7050,7050,0
20230601,141300,110338150,7050,7060,7060,7050,18
20230601,141200,110211210,7050,7050,7050,7050,17
20230601,141100,110091360,7050,7050,7050,7050,30
20230601,141000,109879860,7050,7050,7050,7050,0
20230601,140900,109879860,7050,7050,7050,7050,0
20230601,140800,109879860,7050,7050,7050,7050,125
20230601,140700,108998610,7040,7040,7040,7040,148
20230601,140600,107956690,7040,7040,7040,7040,0
20230601,140500,107956690,7040,7040,7040,7040,0
20230601,140400,107956690,7040,7040,7040,7040,0
20230601,140300,107956690,7040,7040,7040,7040,84
20230601,140200,107365330,7030,7030,7030,7030,0
20230601,140100,107365330,7030,7030,7030,7030,0
20230601,140000,107365330,7030,7030,7030,7030,0
20230601,135900,107365330,7030,7030,7030,7030,0
20230601,135800,107365330,7030,7030,7030,7030,0
20230601,135700,107365330,7030,7030,7030,7030,0
20230601,135600,107365330,7030,7030,7030,7030,0
20230601,135500,107365330,7030,7030,7030,7030,0
20230601,135400,107365330,7030,7030,7030,7030,0
20230601,135300,107365330,7030,7030,7030,7030,0
20230601,135200,107365330,7030,7030,7030,7030,0
20230601,135100,107365330,7030,7030,7030,7030,0
20230601,135000,107365330,7030,7030,7030,7030,0
20230601,134900,107365330,7030,7030,7030,7030,0
20230601,134800,107365330,7030,7030,7030,7030,0
20230601,134700,107365330,7030,7030,7030,7030,0
20230601,134600,107365330,7030,7030,7030,7030,0
20230601,134500,107365330,7030,7030,7030,7030,0
20230601,134400,107365330,7030,7030,7030,7030,227
20230601,134300,105769520,7030,7030,7030,7030,1
20230601,134200,105762490,7030,7030,7030,7030,0
20230601,134100,105762490,7030,7030,7030,7030,150
20230601,134000,104707990,7050,7050,7050,7050,0
20230601,133900,104707990,7050,7050,7050,7050,0
20230601,133800,104707990,7050,7050,7050,7050,500
20230601,133700,101182990,7050,7050,7050,7050,0
20230601,133600,101182990,7050,7050,7050,7050,0
20230601,133500,101182990,7050,7050,7050,7050,100
20230601,133400,100477990,7040,7040,7040,7040,0
20230601,133300,100477990,7040,7040,7040,7040,0
20230601,133200,100477990,7040,7040,7040,7040,0
20230601,133100,100477990,7040,7040,7040,7040,0
20230601,133000,100477990,7040,7040,7040,7040,0
20230601,132900,100477990,7040,7040,7040,7040,1
20230601,132800,100470950,7040,7040,7040,7040,0
20230601,132700,100470950,7040,7040,7040,7040,0
20230601,132600,100470950,7040,7040,7040,7040,2
20230601,132500,100456870,7040,7040,7040,7040,0
20230601,132400,100456870,7040,7040,7040,7040,0
20230601,132300,100456870,7040,7040,7040,7040,0
20230601,132200,100456870,7040,7040,7040,7040,0
20230601,132100,100456870,7040,7040,7040,7040,0
20230601,132000,100456870,7040,7040,7040,7040,0
20230601,131900,100456870,7040,7040,7040,7040,135
20230601,131800,99506470,7040,7040,7040,7040,0
20230601,131700,99506470,7040,7040,7040,7040,0
20230601,131600,99506470,7040,7040,7040,7040,0
20230601,131500,99506470,7040,7040,7040,7040,4
20230601,131400,99478310,7040,7040,7040,7040,0
20230601,131300,99478310,7040,7040,7040,7040,0
20230601,131200,99478310,7040,7040,7040,7040,2
20230601,131100,99464230,7060,7060,7060,7060,0
20230601,131000,99464230,7060,7050,7060,7050,5
20230601,130900,99428940,7060,7060,7060,7060,7
20230601,130800,99379520,7060,7060,7060,7060,0
20230601,130700,99379520,7060,7060,7060,7060,10
20230601,130600,99308920,7060,7060,7060,7060,0
20230601,130500,99308920,7060,7060,7060,7060,0
20230601,130400,99308920,7060,7060,7060,7060,1
20230601,130300,99301860,7060,7060,7060,7060,0
20230601,130200,99301860,7060,7060,7060,7060,0
20230601,130100,99301860,7060,7060,7060,7060,0
20230601,130000,99301860,7060,7060,7060,7060,0
20230601,125900,99301860,7060,7030,7060,7030,16
20230601,125800,99189350,7030,7030,7030,7030,0
20230601,125700,99189350,7030,7030,7030,7030,0
20230601,125600,99189350,7030,7030,7030,7030,1
20230601,125500,99182320,7030,7030,7030,7030,0
20230601,125400,99182320,7030,7030,7030,7030,0
20230601,125300,99182320,7030,7030,7030,7030,0
20230601,125200,99182320,7030,7030,7030,7030,0
20230601,125100,99182320,7030,7030,7030,7030,0
20230601,125000,99182320,7030,7030,7030,7030,1
20230601,124900,99175290,7030,7030,7030,7030,0
20230601,124800,99175290,7030,7030,7030,7030,26
20230601,124700,98992510,7030,7030,7030,7030,2
20230601,124600,98978450,7030,7030,7030,7030,0
20230601,124500,98978450,7030,7030,7030,7010,1343
20230601,124400,89554430,7030,7030,7030,7030,0
20230601,124300,89554430,7030,7030,7030,7030,0
20230601,124200,89554430,7030,7030,7030,7030,0
20230601,124100,89554430,7030,7030,7030,7030,0
20230601,124000,89554430,7030,7030,7030,7030,0
20230601,123900,89554430,7030,7030,7030,7030,5
20230601,123800,89519280,7020,7020,7020,7020,0
20230601,123700,89519280,7020,7020,7020,7020,16
20230601,123600,89406960,7030,7030,7030,7030,0
20230601,123500,89406960,7030,7030,7030,7030,228
20230601,123400,87804120,7070,7070,7070,7070,0
20230601,123300,87804120,7070,7070,7070,7070,0
20230601,123200,87804120,7070,7070,7070,7070,0
20230601,123100,87804120,7070,7070,7070,7070,0
20230601,123000,87804120,7070,7070,7070,7070,0
20230601,122900,87804120,7070,7070,7070,7070,0
20230601,122800,87804120,7070,7070,7070,7070,7
20230601,122700,87754630,7020,7020,7020,7020,4
20230601,122600,87726550,7070,7070,7070,7070,0
20230601,122500,87726550,7070,7070,7070,7070,0
20230601,122400,87726550,7070,7070,7070,7070,0
20230601,122300,87726550,7070,7070,7070,7070,0
20230601,122200,87726550,7070,7070,7070,7070,0
20230601,122100,87726550,7070,7050,7070,7050,5
20230601,122000,87691250,7020,7020,7020,7020,0
20230601,121900,87691250,7020,7020,7020,7020,0
20230601,121800,87691250,7020,7020,7020,7020,100
20230601,121700,86989250,7020,7020,7020,7020,0
20230601,121600,86989250,7020,7020,7020,7020,0
20230601,121500,86989250,7020,7030,7030,7020,215
20230601,121400,85477850,7040,7040,7040,7040,0
20230601,121300,85477850,7040,7040,7040,7040,0
20230601,121200,85477850,7040,7040,7040,7040,0
20230601,121100,85477850,7040,7040,7040,7040,0
20230601,121000,85477850,7040,7040,7040,7040,0
20230601,120900,85477850,7040,7040,7040,7040,0
20230601,120800,85477850,7040,7040,7040,7040,0
20230601,120700,85477850,7040,7040,7040,7040,0
20230601,120600,85477850,7040,7040,7040,7040,6
20230601,120500,85435610,7040,7040,7040,7040,114
20230601,120400,84633050,7040,7040,7040,7040,0
20230601,120300,84633050,7040,7040,7040,7040,0
20230601,120200,84633050,7040,7040,7040,7040,2
20230601,120100,84618970,7040,7040,7040,7040,0
20230601,120000,84618970,7040,7040,7040,7040,0
20230601,115900,84618970,7040,7040,7040,7040,0
20230601,115800,84618970,7040,7040,7040,7040,551
20230601,115700,80739930,7040,7050,7050,7040,52
20230601,115600,80373820,7050,7050,7050,7050,3
20230601,115500,80352670,7040,7040,7040,7040,0
20230601,115400,80352670,7040,7040,7040,7040,1
20230601,115300,80345630,7050,7050,7050,7050,0
20230601,115200,80345630,7050,7050,7050,7050,0
20230601,115100,80345630,7050,7060,7060,7050,269
20230601,115000,78448650,7050,7050,7050,7050,1
20230601,114900,78441600,7060,7060,7060,7060,0
20230601,114800,78441600,7060,7060,7060,7060,0
20230601,114700,78441600,7060,7060,7060,7060,0
20230601,114600,78441600,7060,7060,7060,7060,20
20230601,114500,78300400,7060,7060,7060,7060,200
20230601,114400,76888400,7050,7050,7050,7050,0
20230601,114300,76888400,7050,7050,7050,7050,30
20230601,114200,76676900,7050,7050,7050,7050,13
20230601,114100,76585250,7050,7070,7070,7050,367
20230601,114000,73994000,7070,7090,7090,7070,1223
20230601,113900,65341530,7090,7090,7090,7090,10
20230601,113800,65270630,7100,7100,7100,7100,1
20230601,113700,65263530,7090,7090,7090,7090,14
20230601,113600,65164270,7100,7100,7100,7100,0
20230601,113500,65164270,7100,7100,7100,7100,0
20230601,113400,65164270,7100,7090,7100,7090,20
20230601,113300,65022370,7090,7090,7090,7090,0
20230601,113200,65022370,7090,7090,7090,7090,0
20230601,113100,65022370,7090,7090,7090,7090,0
20230601,113000,65022370,7090,7090,7090,7090,866
20230601,112900,58882430,7080,7080,7080,7080,711
20230601,112800,53848550,7070,7070,7070,7070,0
20230601,112700,53848550,7070,7070,7070,7070,0
20230601,112600,53848550,7070,7070,7070,7070,99
20230601,112500,53148620,7050,7060,7060,7050,150
20230601,112400,52089970,7070,7070,7070,7070,115
20230601,112300,51276920,7060,7060,7060,7060,100
20230601,112200,50570920,7060,7060,7060,7060,1
20230601,112100,50563860,7060,7060,7060,7060,0
20230601,112000,50563860,7060,7070,7070,7060,112
20230601,111900,49772970,7070,7070,7070,7070,238
20230601,111800,48090310,7070,7070,7070,7070,42
20230601,111700,47793370,7070,7070,7070,7070,334
20230601,111600,45431990,7060,7060,7060,7060,245
20230601,111500,43702290,7050,7050,7050,7050,90
20230601,111400,43067790,7050,7050,7050,7050,10
20230601,111300,42997290,7050,7050,7050,7050,0
20230601,111200,42997290,7050,7050,7050,7050,0
20230601,111100,42997290,7050,7050,7050,7050,0
20230601,111000,42997290,7050,7050,7050,7050,100
20230601,110900,42292290,7050,7050,7050,7050,100
20230601,110800,41587290,7020,7020,7020,7020,0
20230601,110700,41587290,7020,7020,7020,7020,0
20230601,110600,41587290,7020,7020,7020,7020,0
20230601,110500,41587290,7020,7020,7020,7020,0
20230601,110400,41587290,7020,7040,7040,7020,585
20230601,110300,37479590,7040,7040,7040,7040,0
20230601,110200,37479590,7040,7040,7040,7040,57
20230601,110100,37078310,7060,7060,7060,7060,0
20230601,110000,37078310,7060,7060,7060,7060,2
20230601,105900,37064190,7050,7050,7050,7050,50
20230601,105800,36711690,7050,7040,7050,7040,91
20230601,105700,36070280,7040,7040,7040,7040,0
20230601,105600,36070280,7040,7030,7040,7030,327
20230601,105500,33769010,7020,7020,7020,7020,69
20230601,105400,33284630,7020,7020,7020,7020,53
20230601,105300,32912570,7020,7020,7020,7020,0
20230601,105200,32912570,7020,7020,7020,7020,0
20230601,105100,32912570,7020,7020,7020,7020,6
20230601,105000,32870450,7020,7020,7020,7020,0
20230601,104900,32870450,7020,7020,7020,7020,0
20230601,104800,32870450,7020,7020,7020,7020,0
20230601,104700,32870450,7020,7020,7020,7020,0
20230601,104600,32870450,7020,7020,7020,7020,0
20230601,104500,32870450,7020,7020,7020,7020,0
20230601,104400,32870450,7020,7020,7020,7020,0
20230601,104300,32870450,7020,7020,7020,7020,0
20230601,104200,32870450,7020,7020,7020,7020,0
20230601,104100,32870450,7020,7020,7020,7020,0
20230601,104000,32870450,7020,7050,7050,7020,82
20230601,103900,32294360,7060,7060,7060,7060,0
20230601,103800,32294360,7060,7010,7060,7010,479
20230601,103700,28924930,7010,7010,7010,7010,7
20230601,103600,28875860,7010,7010,7010,7010,100
20230601,103500,28174860,7030,7030,7030,7030,30
20230601,103400,27963960,7040,7000,7040,7000,150
20230601,103300,26913800,6990,6990,6990,6990,0
20230601,103200,26913800,6990,6990,6990,6990,0
20230601,103100,26913800,6990,6990,6990,6990,1
20230601,103000,26906810,6990,6970,6990,6970,730
20230601,102900,21811660,6970,6970,6970,6970,0
20230601,102800,21811660,6970,6970,6970,6970,58
20230601,102700,21407400,6970,6970,6970,6970,0
20230601,102600,21407400,6970,6970,6970,6970,0
20230601,102500,21407400,6970,6970,6970,6970,0
20230601,102400,21407400,6970,6970,6970,6970,0
20230601,102300,21407400,6970,6970,6970,6970,0
20230601,102200,21407400,6970,6970,6970,6970,2
20230601,102100,21393460,6940,6940,6940,6940,0
20230601,102000,21393460,6940,6940,6940,6940,0
20230601,101900,21393460,6940,6940,6940,6940,0
20230601,101800,21393460,6940,6940,6940,6940,0
20230601,101700,21393460,6940,6950,6950,6940,163
20230601,101600,20262070,6970,6970,6970,6970,486
20230601,101500,16874650,6970,6970,6970,6970,0
20230601,101400,16874650,6970,6970,6970,6970,0
20230601,101300,16874650,6970,6970,6970,6970,100
20230601,101200,16177650,6970,6970,6970,6970,60
20230601,101100,15759450,6970,6970,6970,6970,0
20230601,101000,15759450,6970,6970,6970,6970,0
20230601,100900,15759450,6970,6970,6970,6970,0
20230601,100800,15759450,6970,6970,6970,6970,0
20230601,100700,15759450,6970,6970,6970,6970,0
20230601,100600,15759450,6970,6970,6970,6970,100
20230601,100500,15062450,6960,6960,6960,6960,0
20230601,100400,15062450,6960,6960,6960,6960,0
20230601,100300,15062450,6960,6960,6960,6960,0
20230601,100200,15062450,6960,6960,6960,6960,0
20230601,100100,15062450,6960,6960,6960,6960,120
20230601,100000,14227250,6940,6960,6960,6940,3
20230601,095900,14206390,6960,6960,6960,6960,10
20230601,095800,14136790,6940,6940,6940,6940,100
20230601,095700,13442790,6940,6940,6940,6940,0
20230601,095600,13442790,6940,6940,6940,6940,1
20230601,095500,13435850,6920,6920,6920,6920,0
20230601,095400,13435850,6920,6920,6920,6920,0
20230601,095300,13435850,6920,6920,6920,6920,77
20230601,095200,12903010,6920,6920,6920,6920,0
20230601,095100,12903010,6920,6920,6920,6920,0
20230601,095000,12903010,6920,6920,6920,6920,0
20230601,094900,12903010,6920,6920,6920,6920,0
20230601,094800,12903010,6920,6930,6930,6920,26
20230601,094700,12723060,6930,6930,6930,6930,30
20230601,094600,12515160,6930,6930,6930,6930,9
20230601,094500,12452790,6940,6940,6940,6940,0
20230601,094400,12452790,6940,6940,6940,6940,15
20230601,094300,12348690,6950,6960,6960,6950,11
20230601,094200,12272190,6960,6940,6960,6940,208
20230601,094100,10828650,6960,6960,6960,6960,0
20230601,094000,10828650,6960,6960,6960,6960,0
20230601,093900,10828650,6960,6960,6960,6960,1
20230601,093800,10821690,6960,6960,6960,6960,1
20230601,093700,10814730,6960,6960,6960,6960,0
20230601,093600,10814730,6960,6960,6960,6960,0
20230601,093500,10814730,6960,6960,6960,6960,1
20230601,093400,10807770,6930,6930,6930,6930,4
20230601,093300,10780050,6970,6960,6970,6930,23
20230601,093200,10619850,6970,6960,6970,6960,5
20230601,093100,10585020,6930,6930,6930,6930,65
20230601,093000,10134570,6930,6930,6930,6930,4
20230601,092900,10106850,6930,6930,6930,6930,3
20230601,092800,10086060,6920,6930,6930,6920,48
20230601,092700,9753520,6930,6930,6930,6930,0
20230601,092600,9753520,6930,6930,6930,6930,16
20230601,092500,9642640,6930,6930,6930,6930,53
20230601,092400,9275350,6930,6930,6930,6930,433
20230601,092300,6274660,6930,6930,6930,6930,0
20230601,092200,6274660,6930,6930,6930,6930,54
20230601,092100,5900440,6970,6970,6970,6970,0
20230601,092000,5900440,6970,6970,6970,6970,0
20230601,091900,5900440,6970,6970,6970,6970,0
20230601,091800,5900440,6970,6970,6970,6970,0
20230601,091700,5900440,6970,6970,6970,6970,2
20230601,091600,5886500,6970,6970,6970,6970,0
20230601,091500,5886500,6970,6970,6970,6970,0
20230601,091400,5886500,6970,6970,6970,6970,1
20230601,091300,5879530,6890,6960,6960,6890,155
20230601,091200,4808960,6960,6960,6960,6960,1
20230601,091100,4802000,6930,6960,6960,6930,10
20230601,091000,4732520,6970,6970,6970,6970,1
20230601,090900,4725550,6970,6960,6970,6960,100
20230601,090800,4028560,6970,6970,6970,6970,0
20230601,090700,4028560,6970,6960,6970,6960,3
20230601,090600,4007670,6960,6960,6960,6960,1
20230601,090500,4000710,6880,6910,6910,6880,10
20230601,090400,3931820,6880,6880,6880,6880,0
20230601,090300,3931820,6880,6890,6890,6880,20
20230601,090200,3794180,6870,6900,6900,6870,285
20230601,090100,1831800,6900,6900,6900,6900,5
20230601,090000,1797300,6900,6970,6970,6900,257