KissMeData/014130/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,231200,110270000,6010,6010,6010,6010,174
20230601,231100,110270000,6010,6010,6010,6010,0
20230601,231000,110270000,6010,6010,6010,6010,0
20230601,230900,110270000,6010,6010,6010,6010,0
20230601,230800,110270000,6010,6010,6010,6010,0
20230601,230700,110270000,6010,6010,6010,6010,0
20230601,230600,110270000,6010,6010,6010,6010,0
20230601,230500,110270000,6010,6010,6010,6010,0
20230601,230400,110270000,6010,6010,6010,6010,0
20230601,230300,110270000,6010,6010,6010,6010,0
20230601,230200,110270000,6010,6010,6010,6010,0
20230601,230100,110270000,6010,6010,6010,6010,0
20230601,230000,110270000,6010,6010,6010,6010,0
20230601,225900,110270000,6010,6010,6010,6010,0
20230601,225800,110270000,6010,6010,6010,6010,0
20230601,225700,110270000,6010,6010,6010,6010,0
20230601,225600,110270000,6010,6010,6010,6010,0
20230601,225500,110270000,6010,6010,6010,6010,0
20230601,225400,110270000,6010,6010,6010,6010,0
20230601,225300,110270000,6010,6010,6010,6010,0
20230601,225200,110270000,6010,6010,6010,6010,0
20230601,225100,110270000,6010,6010,6010,6010,0
20230601,225000,110270000,6010,6010,6010,6010,0
20230601,224900,110270000,6010,6010,6010,6010,0
20230601,224800,110270000,6010,6010,6010,6010,0
20230601,224700,110270000,6010,6010,6010,6010,0
20230601,224600,110270000,6010,6010,6010,6010,0
20230601,224500,110270000,6010,6010,6010,6010,0
20230601,224400,110270000,6010,6010,6010,6010,0
20230601,224300,110270000,6010,6010,6010,6010,0
20230601,224200,110270000,6010,6010,6010,6010,174
20230601,224100,110270000,6010,6010,6010,6010,0
20230601,224000,110270000,6010,6010,6010,6010,0
20230601,223900,110270000,6010,6010,6010,6010,0
20230601,223800,110270000,6010,6010,6010,6010,0
20230601,223700,110270000,6010,6010,6010,6010,0
20230601,223600,110270000,6010,6010,6010,6010,0
20230601,223500,110270000,6010,6010,6010,6010,0
20230601,223400,110270000,6010,6010,6010,6010,0
20230601,223300,110270000,6010,6010,6010,6010,0
20230601,223200,110270000,6010,6010,6010,6010,0
20230601,223100,110270000,6010,6010,6010,6010,0
20230601,223000,110270000,6010,6010,6010,6010,0
20230601,222900,110270000,6010,6010,6010,6010,0
20230601,222800,110270000,6010,6010,6010,6010,0
20230601,222700,110270000,6010,6010,6010,6010,0
20230601,222600,110270000,6010,6010,6010,6010,0
20230601,222500,110270000,6010,6010,6010,6010,0
20230601,222400,110270000,6010,6010,6010,6010,0
20230601,222300,110270000,6010,6010,6010,6010,0
20230601,222200,110270000,6010,6010,6010,6010,0
20230601,222100,110270000,6010,6010,6010,6010,0
20230601,222000,110270000,6010,6010,6010,6010,0
20230601,221900,110270000,6010,6010,6010,6010,0
20230601,221800,110270000,6010,6010,6010,6010,0
20230601,221700,110270000,6010,6010,6010,6010,0
20230601,221600,110270000,6010,6010,6010,6010,0
20230601,221500,110270000,6010,6010,6010,6010,0
20230601,221400,110270000,6010,6010,6010,6010,0
20230601,221300,110270000,6010,6010,6010,6010,0
20230601,221200,110270000,6010,6010,6010,6010,174
20230601,221100,110270000,6010,6010,6010,6010,0
20230601,221000,110270000,6010,6010,6010,6010,0
20230601,220900,110270000,6010,6010,6010,6010,0
20230601,220800,110270000,6010,6010,6010,6010,0
20230601,220700,110270000,6010,6010,6010,6010,0
20230601,220600,110270000,6010,6010,6010,6010,0
20230601,220500,110270000,6010,6010,6010,6010,0
20230601,220400,110270000,6010,6010,6010,6010,0
20230601,220300,110270000,6010,6010,6010,6010,0
20230601,220200,110270000,6010,6010,6010,6010,0
20230601,220100,110270000,6010,6010,6010,6010,0
20230601,220000,110270000,6010,6010,6010,6010,0
20230601,215900,110270000,6010,6010,6010,6010,0
20230601,215800,110270000,6010,6010,6010,6010,0
20230601,215700,110270000,6010,6010,6010,6010,0
20230601,215600,110270000,6010,6010,6010,6010,0
20230601,215500,110270000,6010,6010,6010,6010,0
20230601,215400,110270000,6010,6010,6010,6010,0
20230601,215300,110270000,6010,6010,6010,6010,0
20230601,215200,110270000,6010,6010,6010,6010,0
20230601,215100,110270000,6010,6010,6010,6010,0
20230601,215000,110270000,6010,6010,6010,6010,0
20230601,214900,110270000,6010,6010,6010,6010,0
20230601,214800,110270000,6010,6010,6010,6010,0
20230601,214700,110270000,6010,6010,6010,6010,0
20230601,214600,110270000,6010,6010,6010,6010,0
20230601,214500,110270000,6010,6010,6010,6010,0
20230601,214400,110270000,6010,6010,6010,6010,0
20230601,214300,110270000,6010,6010,6010,6010,0
20230601,214200,110270000,6010,6010,6010,6010,174
20230601,214100,110270000,6010,6010,6010,6010,0
20230601,214000,110270000,6010,6010,6010,6010,0
20230601,213900,110270000,6010,6010,6010,6010,0
20230601,213800,110270000,6010,6010,6010,6010,0
20230601,213700,110270000,6010,6010,6010,6010,0
20230601,213600,110270000,6010,6010,6010,6010,0
20230601,213500,110270000,6010,6010,6010,6010,0
20230601,213400,110270000,6010,6010,6010,6010,0
20230601,213300,110270000,6010,6010,6010,6010,0
20230601,213200,110270000,6010,6010,6010,6010,0
20230601,213100,110270000,6010,6010,6010,6010,0
20230601,213000,110270000,6010,6010,6010,6010,0
20230601,212900,110270000,6010,6010,6010,6010,0
20230601,212800,110270000,6010,6010,6010,6010,0
20230601,212700,110270000,6010,6010,6010,6010,0
20230601,212600,110270000,6010,6010,6010,6010,0
20230601,212500,110270000,6010,6010,6010,6010,0
20230601,212400,110270000,6010,6010,6010,6010,0
20230601,212300,110270000,6010,6010,6010,6010,0
20230601,212200,110270000,6010,6010,6010,6010,0
20230601,212100,110270000,6010,6010,6010,6010,0
20230601,212000,110270000,6010,6010,6010,6010,0
20230601,211900,110270000,6010,6010,6010,6010,0
20230601,211800,110270000,6010,6010,6010,6010,0
20230601,211700,110270000,6010,6010,6010,6010,0
20230601,211600,110270000,6010,6010,6010,6010,0
20230601,211500,110270000,6010,6010,6010,6010,0
20230601,211400,110270000,6010,6010,6010,6010,0
20230601,211300,110270000,6010,6010,6010,6010,0
20230601,211200,110270000,6010,6010,6010,6010,174
20230601,211100,110270000,6010,6010,6010,6010,0
20230601,211000,110270000,6010,6010,6010,6010,0
20230601,210900,110270000,6010,6010,6010,6010,0
20230601,210800,110270000,6010,6010,6010,6010,0
20230601,210700,110270000,6010,6010,6010,6010,0
20230601,210600,110270000,6010,6010,6010,6010,0
20230601,210500,110270000,6010,6010,6010,6010,0
20230601,210400,110270000,6010,6010,6010,6010,0
20230601,210300,110270000,6010,6010,6010,6010,0
20230601,210200,110270000,6010,6010,6010,6010,0
20230601,210100,110270000,6010,6010,6010,6010,0
20230601,210000,110270000,6010,6010,6010,6010,0
20230601,205900,110270000,6010,6010,6010,6010,0
20230601,205800,110270000,6010,6010,6010,6010,0
20230601,205700,110270000,6010,6010,6010,6010,0
20230601,205600,110270000,6010,6010,6010,6010,0
20230601,205500,110270000,6010,6010,6010,6010,0
20230601,205400,110270000,6010,6010,6010,6010,0
20230601,205300,110270000,6010,6010,6010,6010,0
20230601,205200,110270000,6010,6010,6010,6010,0
20230601,205100,110270000,6010,6010,6010,6010,0
20230601,205000,110270000,6010,6010,6010,6010,0
20230601,204900,110270000,6010,6010,6010,6010,0
20230601,204800,110270000,6010,6010,6010,6010,0
20230601,204700,110270000,6010,6010,6010,6010,0
20230601,204600,110270000,6010,6010,6010,6010,0
20230601,204500,110270000,6010,6010,6010,6010,0
20230601,204400,110270000,6010,6010,6010,6010,0
20230601,204300,110270000,6010,6010,6010,6010,0
20230601,204200,110270000,6010,6010,6010,6010,174
20230601,204100,110270000,6010,6010,6010,6010,0
20230601,204000,110270000,6010,6010,6010,6010,0
20230601,203900,110270000,6010,6010,6010,6010,0
20230601,203800,110270000,6010,6010,6010,6010,0
20230601,203700,110270000,6010,6010,6010,6010,0
20230601,203600,110270000,6010,6010,6010,6010,0
20230601,203500,110270000,6010,6010,6010,6010,0
20230601,203400,110270000,6010,6010,6010,6010,0
20230601,203300,110270000,6010,6010,6010,6010,0
20230601,203200,110270000,6010,6010,6010,6010,0
20230601,203100,110270000,6010,6010,6010,6010,0
20230601,203000,110270000,6010,6010,6010,6010,0
20230601,202900,110270000,6010,6010,6010,6010,0
20230601,202800,110270000,6010,6010,6010,6010,0
20230601,202700,110270000,6010,6010,6010,6010,0
20230601,202600,110270000,6010,6010,6010,6010,0
20230601,202500,110270000,6010,6010,6010,6010,0
20230601,202400,110270000,6010,6010,6010,6010,0
20230601,202300,110270000,6010,6010,6010,6010,0
20230601,202200,110270000,6010,6010,6010,6010,0
20230601,202100,110270000,6010,6010,6010,6010,0
20230601,202000,110270000,6010,6010,6010,6010,0
20230601,201900,110270000,6010,6010,6010,6010,0
20230601,201800,110270000,6010,6010,6010,6010,0
20230601,201700,110270000,6010,6010,6010,6010,0
20230601,201600,110270000,6010,6010,6010,6010,0
20230601,201500,110270000,6010,6010,6010,6010,0
20230601,201400,110270000,6010,6010,6010,6010,0
20230601,201300,110270000,6010,6010,6010,6010,0
20230601,201200,110270000,6010,6010,6010,6010,174
20230601,201100,110270000,6010,6010,6010,6010,0
20230601,201000,110270000,6010,6010,6010,6010,0
20230601,200900,110270000,6010,6010,6010,6010,0
20230601,200800,110270000,6010,6010,6010,6010,0
20230601,200700,110270000,6010,6010,6010,6010,0
20230601,200600,110270000,6010,6010,6010,6010,0
20230601,200500,110270000,6010,6010,6010,6010,0
20230601,200400,110270000,6010,6010,6010,6010,0
20230601,200300,110270000,6010,6010,6010,6010,0
20230601,200200,110270000,6010,6010,6010,6010,0
20230601,200100,110270000,6010,6010,6010,6010,0
20230601,200000,110270000,6010,6010,6010,6010,0
20230601,195900,110270000,6010,6010,6010,6010,0
20230601,195800,110270000,6010,6010,6010,6010,0
20230601,195700,110270000,6010,6010,6010,6010,0
20230601,195600,110270000,6010,6010,6010,6010,0
20230601,195500,110270000,6010,6010,6010,6010,0
20230601,195400,110270000,6010,6010,6010,6010,0
20230601,195300,110270000,6010,6010,6010,6010,0
20230601,195200,110270000,6010,6010,6010,6010,0
20230601,195100,110270000,6010,6010,6010,6010,0
20230601,195000,110270000,6010,6010,6010,6010,0
20230601,194900,110270000,6010,6010,6010,6010,0
20230601,194800,110270000,6010,6010,6010,6010,0
20230601,194700,110270000,6010,6010,6010,6010,0
20230601,194600,110270000,6010,6010,6010,6010,0
20230601,194500,110270000,6010,6010,6010,6010,0
20230601,194400,110270000,6010,6010,6010,6010,0
20230601,194300,110270000,6010,6010,6010,6010,0
20230601,194200,110270000,6010,6010,6010,6010,174
20230601,194100,110270000,6010,6010,6010,6010,0
20230601,194000,110270000,6010,6010,6010,6010,0
20230601,193900,110270000,6010,6010,6010,6010,0
20230601,193800,110270000,6010,6010,6010,6010,0
20230601,193700,110270000,6010,6010,6010,6010,0
20230601,193600,110270000,6010,6010,6010,6010,0
20230601,193500,110270000,6010,6010,6010,6010,0
20230601,193400,110270000,6010,6010,6010,6010,0
20230601,193300,110270000,6010,6010,6010,6010,0
20230601,193200,110270000,6010,6010,6010,6010,0
20230601,193100,110270000,6010,6010,6010,6010,0
20230601,193000,110270000,6010,6010,6010,6010,0
20230601,192900,110270000,6010,6010,6010,6010,0
20230601,192800,110270000,6010,6010,6010,6010,0
20230601,192700,110270000,6010,6010,6010,6010,0
20230601,192600,110270000,6010,6010,6010,6010,0
20230601,192500,110270000,6010,6010,6010,6010,0
20230601,192400,110270000,6010,6010,6010,6010,0
20230601,192300,110270000,6010,6010,6010,6010,0
20230601,192200,110270000,6010,6010,6010,6010,0
20230601,192100,110270000,6010,6010,6010,6010,0
20230601,192000,110270000,6010,6010,6010,6010,0
20230601,191900,110270000,6010,6010,6010,6010,0
20230601,191800,110270000,6010,6010,6010,6010,0
20230601,191700,110270000,6010,6010,6010,6010,0
20230601,191600,110270000,6010,6010,6010,6010,0
20230601,191500,110270000,6010,6010,6010,6010,0
20230601,191400,110270000,6010,6010,6010,6010,0
20230601,191300,110270000,6010,6010,6010,6010,0
20230601,191200,110270000,6010,6010,6010,6010,174
20230601,191100,110270000,6010,6010,6010,6010,0
20230601,191000,110270000,6010,6010,6010,6010,0
20230601,190900,110270000,6010,6010,6010,6010,0
20230601,190800,110270000,6010,6010,6010,6010,0
20230601,190700,110270000,6010,6010,6010,6010,0
20230601,190600,110270000,6010,6010,6010,6010,0
20230601,190500,110270000,6010,6010,6010,6010,0
20230601,190400,110270000,6010,6010,6010,6010,0
20230601,190300,110270000,6010,6010,6010,6010,0
20230601,190200,110270000,6010,6010,6010,6010,0
20230601,190100,110270000,6010,6010,6010,6010,0
20230601,190000,110270000,6010,6010,6010,6010,0
20230601,185900,110270000,6010,6010,6010,6010,0
20230601,185800,110270000,6010,6010,6010,6010,0
20230601,185700,110270000,6010,6010,6010,6010,0
20230601,185600,110270000,6010,6010,6010,6010,0
20230601,185500,110270000,6010,6010,6010,6010,0
20230601,185400,110270000,6010,6010,6010,6010,0
20230601,185300,110270000,6010,6010,6010,6010,0
20230601,185200,110270000,6010,6010,6010,6010,0
20230601,185100,110270000,6010,6010,6010,6010,0
20230601,185000,110270000,6010,6010,6010,6010,0
20230601,184900,110270000,6010,6010,6010,6010,0
20230601,184800,110270000,6010,6010,6010,6010,0
20230601,184700,110270000,6010,6010,6010,6010,0
20230601,184600,110270000,6010,6010,6010,6010,0
20230601,184500,110270000,6010,6010,6010,6010,0
20230601,184400,110270000,6010,6010,6010,6010,0
20230601,184300,110270000,6010,6010,6010,6010,0
20230601,184200,110270000,6010,6010,6010,6010,174
20230601,184100,110270000,6010,6010,6010,6010,0
20230601,184000,110270000,6010,6010,6010,6010,0
20230601,183900,110270000,6010,6010,6010,6010,0
20230601,183800,110270000,6010,6010,6010,6010,0
20230601,183700,110270000,6010,6010,6010,6010,0
20230601,183600,110270000,6010,6010,6010,6010,0
20230601,183500,110270000,6010,6010,6010,6010,0
20230601,183400,110270000,6010,6010,6010,6010,0
20230601,183300,110270000,6010,6010,6010,6010,0
20230601,183200,110270000,6010,6010,6010,6010,0
20230601,183100,110270000,6010,6010,6010,6010,0
20230601,183000,110270000,6010,6010,6010,6010,0
20230601,182900,110270000,6010,6010,6010,6010,0
20230601,182800,110270000,6010,6010,6010,6010,0
20230601,182700,110270000,6010,6010,6010,6010,0
20230601,182600,110270000,6010,6010,6010,6010,0
20230601,182500,110270000,6010,6010,6010,6010,0
20230601,182400,110270000,6010,6010,6010,6010,0
20230601,182300,110270000,6010,6010,6010,6010,0
20230601,182200,110270000,6010,6010,6010,6010,0
20230601,182100,110270000,6010,6010,6010,6010,0
20230601,182000,110270000,6010,6010,6010,6010,0
20230601,181900,110270000,6010,6010,6010,6010,0
20230601,181800,110270000,6010,6010,6010,6010,0
20230601,181700,110270000,6010,6010,6010,6010,0
20230601,181600,110270000,6010,6010,6010,6010,0
20230601,181500,110270000,6010,6010,6010,6010,0
20230601,181400,110270000,6010,6010,6010,6010,0
20230601,181300,110270000,6010,6010,6010,6010,0
20230601,181200,110270000,6010,6010,6010,6010,174
20230601,181100,110270000,6010,6010,6010,6010,0
20230601,181000,110270000,6010,6010,6010,6010,0
20230601,180900,110270000,6010,6010,6010,6010,0
20230601,180800,110270000,6010,6010,6010,6010,0
20230601,180700,110270000,6010,6010,6010,6010,0
20230601,180600,110270000,6010,6010,6010,6010,0
20230601,180500,110270000,6010,6010,6010,6010,0
20230601,180400,110270000,6010,6010,6010,6010,0
20230601,180300,110270000,6010,6010,6010,6010,0
20230601,180200,110270000,6010,6010,6010,6010,0
20230601,180100,110270000,6010,6010,6010,6010,0
20230601,180000,110270000,6010,6010,6010,6010,0
20230601,175900,110270000,6010,6010,6010,6010,0
20230601,175800,110270000,6010,6010,6010,6010,0
20230601,175700,110270000,6010,6010,6010,6010,0
20230601,175600,110270000,6010,6010,6010,6010,0
20230601,175500,110270000,6010,6010,6010,6010,0
20230601,175400,110270000,6010,6010,6010,6010,0
20230601,175300,110270000,6010,6010,6010,6010,0
20230601,175200,110270000,6010,6010,6010,6010,0
20230601,175100,110270000,6010,6010,6010,6010,0
20230601,175000,110270000,6010,6010,6010,6010,0
20230601,174900,110270000,6010,6010,6010,6010,0
20230601,174800,110270000,6010,6010,6010,6010,0
20230601,174700,110270000,6010,6010,6010,6010,0
20230601,174600,110270000,6010,6010,6010,6010,0
20230601,174500,110270000,6010,6010,6010,6010,0
20230601,174400,110270000,6010,6010,6010,6010,0
20230601,174300,110270000,6010,6010,6010,6010,0
20230601,174200,110270000,6010,6010,6010,6010,174
20230601,174100,110270000,6010,6010,6010,6010,0
20230601,174000,110270000,6010,6010,6010,6010,0
20230601,173900,110270000,6010,6010,6010,6010,0
20230601,173800,110270000,6010,6010,6010,6010,0
20230601,173700,110270000,6010,6010,6010,6010,0
20230601,173600,110270000,6010,6010,6010,6010,0
20230601,173500,110270000,6010,6010,6010,6010,0
20230601,173400,110270000,6010,6010,6010,6010,0
20230601,173300,110270000,6010,6010,6010,6010,0
20230601,173200,110270000,6010,6010,6010,6010,0
20230601,173100,110270000,6010,6010,6010,6010,0
20230601,173000,110270000,6010,6010,6010,6010,0
20230601,172900,110270000,6010,6010,6010,6010,0
20230601,172800,110270000,6010,6010,6010,6010,0
20230601,172700,110270000,6010,6010,6010,6010,0
20230601,172600,110270000,6010,6010,6010,6010,0
20230601,172500,110270000,6010,6010,6010,6010,0
20230601,172400,110270000,6010,6010,6010,6010,0
20230601,172300,110270000,6010,6010,6010,6010,0
20230601,172200,110270000,6010,6010,6010,6010,0
20230601,172100,110270000,6010,6010,6010,6010,0
20230601,172000,110270000,6010,6010,6010,6010,0
20230601,171900,110270000,6010,6010,6010,6010,0
20230601,171800,110270000,6010,6010,6010,6010,0
20230601,171700,110270000,6010,6010,6010,6010,0
20230601,171600,110270000,6010,6010,6010,6010,0
20230601,171500,110270000,6010,6010,6010,6010,0
20230601,171400,110270000,6010,6010,6010,6010,0
20230601,171300,110270000,6010,6010,6010,6010,0
20230601,171200,110270000,6010,6010,6010,6010,174
20230601,171100,110270000,6010,6010,6010,6010,0
20230601,171000,110270000,6010,6010,6010,6010,0
20230601,170900,110270000,6010,6010,6010,6010,0
20230601,170800,110270000,6010,6010,6010,6010,0
20230601,170700,110270000,6010,6010,6010,6010,0
20230601,170600,110270000,6010,6010,6010,6010,0
20230601,170500,110270000,6010,6010,6010,6010,0
20230601,170400,110270000,6010,6010,6010,6010,0
20230601,170300,110270000,6010,6010,6010,6010,0
20230601,170200,110270000,6010,6010,6010,6010,0
20230601,170100,110270000,6010,6010,6010,6010,0
20230601,170000,110270000,6010,6010,6010,6010,0
20230601,165900,110270000,6010,6010,6010,6010,0
20230601,165800,110270000,6010,6010,6010,6010,0
20230601,165700,110270000,6010,6010,6010,6010,0
20230601,165600,110270000,6010,6010,6010,6010,0
20230601,165500,110270000,6010,6010,6010,6010,0
20230601,165400,110270000,6010,6010,6010,6010,0
20230601,165300,110270000,6010,6010,6010,6010,0
20230601,165200,110270000,6010,6010,6010,6010,0
20230601,165100,110270000,6010,6010,6010,6010,0
20230601,165000,110270000,6010,6010,6010,6010,0
20230601,164900,110270000,6010,6010,6010,6010,0
20230601,164800,110270000,6010,6010,6010,6010,0
20230601,164700,110270000,6010,6010,6010,6010,0
20230601,164600,110270000,6010,6010,6010,6010,0
20230601,164500,110270000,6010,6010,6010,6010,0
20230601,164400,110270000,6010,6010,6010,6010,0
20230601,164300,110270000,6010,6010,6010,6010,0
20230601,164200,110270000,6010,6010,6010,6010,174
20230601,164100,110270000,6010,6010,6010,6010,0
20230601,164000,110270000,6010,6010,6010,6010,0
20230601,163900,110270000,6010,6010,6010,6010,0
20230601,163800,110270000,6010,6010,6010,6010,0
20230601,163700,110270000,6010,6010,6010,6010,0
20230601,163600,110270000,6010,6010,6010,6010,0
20230601,163500,110270000,6010,6010,6010,6010,0
20230601,163400,110270000,6010,6010,6010,6010,0
20230601,163300,110270000,6010,6010,6010,6010,0
20230601,163200,110270000,6010,6010,6010,6010,0
20230601,163100,110270000,6010,6010,6010,6010,0
20230601,163000,110270000,6010,6010,6010,6010,0
20230601,162900,110270000,6010,6010,6010,6010,0
20230601,162800,110270000,6010,6010,6010,6010,0
20230601,162700,110270000,6010,6010,6010,6010,0
20230601,162600,110270000,6010,6010,6010,6010,0
20230601,162500,110270000,6010,6010,6010,6010,0
20230601,162400,110270000,6010,6010,6010,6010,0
20230601,162300,110270000,6010,6010,6010,6010,0
20230601,162200,110270000,6010,6010,6010,6010,0
20230601,162100,110270000,6010,6010,6010,6010,0
20230601,162000,110270000,6010,6010,6010,6010,0
20230601,161900,110270000,6010,6010,6010,6010,0
20230601,161800,110270000,6010,6010,6010,6010,0
20230601,161700,110270000,6010,6010,6010,6010,0
20230601,161600,110270000,6010,6010,6010,6010,0
20230601,161500,110270000,6010,6010,6010,6010,0
20230601,161400,110270000,6010,6010,6010,6010,0
20230601,161300,110270000,6010,6010,6010,6010,0
20230601,161200,110270000,6010,6010,6010,6010,174
20230601,161100,110270000,6010,6010,6010,6010,0
20230601,161000,110270000,6010,6010,6010,6010,0
20230601,160900,110270000,6010,6010,6010,6010,0
20230601,160800,110270000,6010,6010,6010,6010,0
20230601,160700,110270000,6010,6010,6010,6010,0
20230601,160600,110270000,6010,6010,6010,6010,0
20230601,160500,110270000,6010,6010,6010,6010,0
20230601,160400,110270000,6010,6010,6010,6010,0
20230601,160300,110270000,6010,6010,6010,6010,0
20230601,160200,110270000,6010,6010,6010,6010,0
20230601,160100,110270000,6010,6010,6010,6010,0
20230601,160000,110270000,6010,6010,6010,6010,0
20230601,155900,110270000,6010,6010,6010,6010,0
20230601,155800,110270000,6010,6010,6010,6010,0
20230601,155700,110270000,6010,6010,6010,6010,0
20230601,155600,110270000,6010,6010,6010,6010,0
20230601,155500,110270000,6010,6010,6010,6010,0
20230601,155400,110270000,6010,6010,6010,6010,0
20230601,155300,110270000,6010,6010,6010,6010,0
20230601,155200,110270000,6010,6010,6010,6010,0
20230601,155100,110270000,6010,6010,6010,6010,0
20230601,155000,110270000,6010,6010,6010,6010,0
20230601,154900,110270000,6010,6010,6010,6010,0
20230601,154800,110270000,6010,6010,6010,6010,0
20230601,154700,110270000,6010,6010,6010,6010,0
20230601,154600,110270000,6010,6010,6010,6010,0
20230601,154500,110270000,6010,6010,6010,6010,0
20230601,154400,110270000,6010,6010,6010,6010,0
20230601,154300,110270000,6010,6010,6010,6010,0
20230601,154200,110270000,6010,6010,6010,6010,174
20230601,154100,110270000,6010,6010,6010,6010,0
20230601,154000,110270000,6010,6010,6010,6010,0
20230601,153900,110270000,6010,6010,6010,6010,0
20230601,153800,110270000,6010,6010,6010,6010,0
20230601,153700,110270000,6010,6010,6010,6010,0
20230601,153600,110270000,6010,6010,6010,6010,0
20230601,153500,110270000,6010,6010,6010,6010,0
20230601,153400,110270000,6010,6010,6010,6010,0
20230601,153300,110270000,6010,6010,6010,6010,0
20230601,153200,110270000,6010,6010,6010,6010,0
20230601,153100,110270000,6010,6010,6010,6010,0
20230601,153000,110270000,6010,6010,6010,6010,174
20230601,152900,109224260,6020,6020,6020,6020,0
20230601,152800,109224260,6020,6020,6020,6020,0
20230601,152700,109224260,6020,6020,6020,6020,0
20230601,152600,109224260,6020,6020,6020,6020,0
20230601,152500,109224260,6020,6020,6020,6020,0
20230601,152400,109224260,6020,6020,6020,6020,0
20230601,152300,109224260,6020,6020,6020,6020,0
20230601,152200,109224260,6020,6020,6020,6020,0
20230601,152100,109224260,6020,6020,6020,6020,0
20230601,152000,109224260,6020,6020,6020,6020,0
20230601,151900,109224260,6020,6030,6030,6020,300
20230601,151800,107418220,6040,6040,6040,6040,0
20230601,151700,107418220,6040,6040,6040,6040,0
20230601,151600,107418220,6040,6040,6040,6040,0
20230601,151500,107418220,6040,6040,6040,6040,0
20230601,151400,107418220,6040,6040,6040,6040,0
20230601,151300,107418220,6040,6030,6040,6020,186
20230601,151200,106298270,6030,6030,6030,6030,0
20230601,151100,106298270,6030,6030,6030,6030,0
20230601,151000,106298270,6030,6030,6030,6030,0
20230601,150900,106298270,6030,6050,6050,6030,49
20230601,150800,106002780,6030,6030,6030,6030,49
20230601,150700,105707310,6030,6030,6030,6030,0
20230601,150600,105707310,6030,6030,6030,6030,100
20230601,150500,105104310,6060,6060,6060,6060,0
20230601,150400,105104310,6060,6060,6060,6060,0
20230601,150300,105104310,6060,6060,6060,6060,0
20230601,150200,105104310,6060,6060,6060,6060,0
20230601,150100,105104310,6060,6060,6060,6060,0
20230601,150000,105104310,6060,6060,6060,6060,0
20230601,145900,105104310,6060,6060,6060,6060,0
20230601,145800,105104310,6060,6060,6060,6060,0
20230601,145700,105104310,6060,6060,6060,6060,0
20230601,145600,105104310,6060,6060,6060,6060,0
20230601,145500,105104310,6060,6060,6060,6060,0
20230601,145400,105104310,6060,6060,6060,6060,0
20230601,145300,105104310,6060,6060,6060,6060,0
20230601,145200,105104310,6060,6060,6060,6060,0
20230601,145100,105104310,6060,6060,6060,6060,0
20230601,145000,105104310,6060,6060,6060,6060,600
20230601,144900,101468310,6060,6060,6060,6060,0
20230601,144800,101468310,6060,6060,6060,6060,0
20230601,144700,101468310,6060,6060,6060,6060,0
20230601,144600,101468310,6060,6060,6060,6060,0
20230601,144500,101468310,6060,6060,6060,6060,1
20230601,144400,101462250,6060,6060,6060,6060,0
20230601,144300,101462250,6060,6060,6060,6060,0
20230601,144200,101462250,6060,6060,6060,6060,0
20230601,144100,101462250,6060,6060,6060,6060,0
20230601,144000,101462250,6060,6060,6060,6060,1
20230601,143900,101456190,6030,6030,6030,6030,0
20230601,143800,101456190,6030,6030,6030,6030,11
20230601,143700,101389860,6060,6060,6060,6060,0
20230601,143600,101389860,6060,6060,6060,6060,0
20230601,143500,101389860,6060,6060,6060,6060,0
20230601,143400,101389860,6060,6060,6060,6060,0
20230601,143300,101389860,6060,6060,6060,6060,0
20230601,143200,101389860,6060,6060,6060,6060,0
20230601,143100,101389860,6060,6060,6060,6060,0
20230601,143000,101389860,6060,6060,6060,6060,0
20230601,142900,101389860,6060,6060,6060,6060,120
20230601,142800,100662660,6060,6060,6060,6060,0
20230601,142700,100662660,6060,6060,6060,6060,0
20230601,142600,100662660,6060,6060,6060,6060,0
20230601,142500,100662660,6060,6060,6060,6060,0
20230601,142400,100662660,6060,6060,6060,6060,0
20230601,142300,100662660,6060,6060,6060,6060,0
20230601,142200,100662660,6060,6030,6060,6030,49
20230601,142100,100366700,6030,6030,6030,6030,553
20230601,142000,97032110,6020,6020,6020,6020,0
20230601,141900,97032110,6020,6020,6020,6020,0
20230601,141800,97032110,6020,6020,6020,6020,0
20230601,141700,97032110,6020,6020,6020,6020,0
20230601,141600,97032110,6020,6020,6020,6020,35
20230601,141500,96821410,6020,6020,6020,6020,0
20230601,141400,96821410,6020,6020,6020,6020,0
20230601,141300,96821410,6020,6020,6020,6020,0
20230601,141200,96821410,6020,6020,6020,6020,0
20230601,141100,96821410,6020,6020,6020,6020,0
20230601,141000,96821410,6020,6020,6020,6020,0
20230601,140900,96821410,6020,6020,6020,6020,0
20230601,140800,96821410,6020,6020,6020,6020,0
20230601,140700,96821410,6020,6020,6020,6020,0
20230601,140600,96821410,6020,6020,6020,6020,0
20230601,140500,96821410,6020,6020,6020,6020,0
20230601,140400,96821410,6020,6020,6020,6020,0
20230601,140300,96821410,6020,6020,6020,6020,0
20230601,140200,96821410,6020,6020,6020,6020,0
20230601,140100,96821410,6020,6020,6020,6020,0
20230601,140000,96821410,6020,6020,6020,6020,231
20230601,135900,95430790,6020,6020,6020,6020,0
20230601,135800,95430790,6020,6020,6020,6020,0
20230601,135700,95430790,6020,6010,6020,6010,245
20230601,135600,93957830,6000,6000,6000,6000,0
20230601,135500,93957830,6000,6000,6000,6000,0
20230601,135400,93957830,6000,6000,6000,6000,0
20230601,135300,93957830,6000,6000,6000,6000,0
20230601,135200,93957830,6000,6010,6010,6000,689
20230601,135100,89823760,6000,6000,6000,6000,0
20230601,135000,89823760,6000,6000,6000,6000,0
20230601,134900,89823760,6000,6000,6000,6000,0
20230601,134800,89823760,6000,6000,6000,6000,0
20230601,134700,89823760,6000,6000,6000,6000,0
20230601,134600,89823760,6000,6000,6000,6000,0
20230601,134500,89823760,6000,6000,6000,6000,0
20230601,134400,89823760,6000,6000,6000,6000,1436
20230601,134300,81207760,6000,6010,6010,6000,298
20230601,134200,79418560,6020,6020,6020,6020,0
20230601,134100,79418560,6020,6020,6020,6020,1
20230601,134000,79412540,6000,6000,6000,6000,0
20230601,133900,79412540,6000,6000,6000,6000,0
20230601,133800,79412540,6000,6000,6000,6000,0
20230601,133700,79412540,6000,6000,6000,6000,0
20230601,133600,79412540,6000,6000,6000,6000,0
20230601,133500,79412540,6000,6000,6000,6000,0
20230601,133400,79412540,6000,6000,6000,6000,0
20230601,133300,79412540,6000,6000,6000,6000,0
20230601,133200,79412540,6000,6000,6000,6000,0
20230601,133100,79412540,6000,6000,6000,6000,0
20230601,133000,79412540,6000,6000,6000,6000,0
20230601,132900,79412540,6000,6000,6000,6000,0
20230601,132800,79412540,6000,6000,6000,6000,0
20230601,132700,79412540,6000,6000,6000,6000,0
20230601,132600,79412540,6000,6000,6000,6000,0
20230601,132500,79412540,6000,6000,6000,6000,0
20230601,132400,79412540,6000,6000,6000,6000,0
20230601,132300,79412540,6000,6010,6010,6000,167
20230601,132200,78410500,6020,6020,6020,6020,0
20230601,132100,78410500,6020,6020,6020,6020,0
20230601,132000,78410500,6020,6020,6020,6020,0
20230601,131900,78410500,6020,6020,6020,6020,0
20230601,131800,78410500,6020,6020,6020,6020,0
20230601,131700,78410500,6020,6020,6020,6020,0
20230601,131600,78410500,6020,6020,6020,6020,0
20230601,131500,78410500,6020,6020,6020,6020,0
20230601,131400,78410500,6020,6020,6020,6020,0
20230601,131300,78410500,6020,6020,6020,6020,0
20230601,131200,78410500,6020,6020,6020,6020,31
20230601,131100,78223880,6020,6020,6020,6020,155
20230601,131000,77290780,6020,6020,6020,6020,0
20230601,130900,77290780,6020,6020,6020,6020,0
20230601,130800,77290780,6020,6020,6020,6020,0
20230601,130700,77290780,6020,6010,6020,5990,657
20230601,130600,73351470,6010,6010,6010,6010,0
20230601,130500,73351470,6010,6010,6010,6010,0
20230601,130400,73351470,6010,6010,6010,6010,0
20230601,130300,73351470,6010,6010,6010,6010,0
20230601,130200,73351470,6010,6010,6010,6010,0
20230601,130100,73351470,6010,6010,6010,6010,0
20230601,130000,73351470,6010,6010,6010,6010,0
20230601,125900,73351470,6010,6010,6010,6010,0
20230601,125800,73351470,6010,6010,6010,6010,0
20230601,125700,73351470,6010,6010,6010,6010,263
20230601,125600,71770840,6010,6010,6010,6010,0
20230601,125500,71770840,6010,6010,6010,6010,665
20230601,125400,67774190,6010,6010,6010,6010,636
20230601,125300,63951830,6000,6000,6000,6000,2
20230601,125200,63939830,6000,6000,6000,6000,0
20230601,125100,63939830,6000,6000,6000,6000,0
20230601,125000,63939830,6000,6000,6000,6000,0
20230601,124900,63939830,6000,6000,6000,6000,118
20230601,124800,63231830,6000,6000,6000,6000,0
20230601,124700,63231830,6000,6000,6000,6000,98
20230601,124600,62643830,6000,6000,6000,6000,40
20230601,124500,62403830,6000,6000,6000,6000,0
20230601,124400,62403830,6000,6000,6000,6000,0
20230601,124300,62403830,6000,6000,6000,6000,0
20230601,124200,62403830,6000,6000,6000,6000,0
20230601,124100,62403830,6000,6000,6000,6000,0
20230601,124000,62403830,6000,6000,6000,6000,1
20230601,123900,62397830,5980,5980,5980,5980,0
20230601,123800,62397830,5980,5980,5980,5980,0
20230601,123700,62397830,5980,5990,5990,5980,274
20230601,123600,60757490,6000,6000,6000,6000,0
20230601,123500,60757490,6000,6000,6000,6000,0
20230601,123400,60757490,6000,6000,6000,6000,163
20230601,123300,59779490,6000,6000,6000,6000,0
20230601,123200,59779490,6000,6000,6000,6000,0
20230601,123100,59779490,6000,6000,6000,6000,0
20230601,123000,59779490,6000,6000,6000,6000,247
20230601,122900,58297490,6000,6000,6000,6000,0
20230601,122800,58297490,6000,6000,6000,6000,0
20230601,122700,58297490,6000,6000,6000,6000,185
20230601,122600,57187490,6000,6000,6000,6000,0
20230601,122500,57187490,6000,6000,6000,6000,0
20230601,122400,57187490,6000,6000,6000,6000,223
20230601,122300,55849490,6000,6000,6000,6000,645
20230601,122200,51979490,6010,6010,6010,6010,0
20230601,122100,51979490,6010,5990,6010,5990,4
20230601,122000,51955490,5990,6000,6000,5990,40
20230601,121900,51715790,6000,6000,6000,6000,0
20230601,121800,51715790,6000,6000,6000,6000,60
20230601,121700,51355790,6020,6020,6020,6020,0
20230601,121600,51355790,6020,6020,6020,6020,0
20230601,121500,51355790,6020,6020,6020,6020,0
20230601,121400,51355790,6020,6020,6020,6020,1
20230601,121300,51349770,6000,6000,6000,6000,0
20230601,121200,51349770,6000,6000,6000,6000,22
20230601,121100,51217770,6000,6000,6000,6000,0
20230601,121000,51217770,6000,6000,6000,6000,3
20230601,120900,51199770,6020,6020,6020,6020,0
20230601,120800,51199770,6020,6020,6020,6020,0
20230601,120700,51199770,6020,6020,6020,6020,0
20230601,120600,51199770,6020,6020,6020,6020,16
20230601,120500,51103450,6020,6020,6020,6020,0
20230601,120400,51103450,6020,6020,6020,6020,0
20230601,120300,51103450,6020,6020,6020,6020,0
20230601,120200,51103450,6020,6020,6020,6020,0
20230601,120100,51103450,6020,6020,6020,6020,20
20230601,120000,50983050,6020,6010,6020,6010,2
20230601,115900,50971020,6000,6000,6000,6000,67
20230601,115800,50569020,6000,6000,6000,6000,694
20230601,115700,46405020,6000,6010,6010,6000,434
20230601,115600,43800680,6020,6020,6020,6020,101
20230601,115500,43192660,6040,6040,6040,6040,0
20230601,115400,43192660,6040,6040,6040,6040,0
20230601,115300,43192660,6040,6040,6040,6040,0
20230601,115200,43192660,6040,6040,6040,6040,0
20230601,115100,43192660,6040,6040,6040,6040,0
20230601,115000,43192660,6040,6040,6040,6040,0
20230601,114900,43192660,6040,6040,6040,6040,0
20230601,114800,43192660,6040,6040,6040,6040,0
20230601,114700,43192660,6040,6040,6040,6040,0
20230601,114600,43192660,6040,6030,6040,6030,2
20230601,114500,43180590,6010,6030,6030,6000,1135
20230601,114400,36356170,6040,6040,6040,6040,0
20230601,114300,36356170,6040,6040,6040,6040,0
20230601,114200,36356170,6040,6040,6040,6040,26
20230601,114100,36199130,6040,6040,6040,6040,4
20230601,114000,36174970,6040,6040,6040,6040,0
20230601,113900,36174970,6040,6040,6040,6040,0
20230601,113800,36174970,6040,6040,6040,6040,0
20230601,113700,36174970,6040,6040,6040,6040,10
20230601,113600,36114570,6040,6040,6040,6040,0
20230601,113500,36114570,6040,6040,6040,6040,100
20230601,113400,35510570,6030,6030,6030,6030,0
20230601,113300,35510570,6030,6030,6030,6030,0
20230601,113200,35510570,6030,6030,6030,6030,0
20230601,113100,35510570,6030,6030,6030,6030,0
20230601,113000,35510570,6030,6030,6030,6030,0
20230601,112900,35510570,6030,6030,6030,6030,0
20230601,112800,35510570,6030,6030,6030,6030,0
20230601,112700,35510570,6030,6030,6030,6030,0
20230601,112600,35510570,6030,6030,6030,6030,0
20230601,112500,35510570,6030,6030,6030,6030,0
20230601,112400,35510570,6030,6030,6030,6030,0
20230601,112300,35510570,6030,6030,6030,6030,0
20230601,112200,35510570,6030,6030,6030,6030,0
20230601,112100,35510570,6030,6030,6030,6030,40
20230601,112000,35269370,6040,6040,6040,6040,0
20230601,111900,35269370,6040,6040,6040,6040,0
20230601,111800,35269370,6040,6040,6040,6040,0
20230601,111700,35269370,6040,6040,6040,6040,20
20230601,111600,35148570,6040,6040,6040,6040,0
20230601,111500,35148570,6040,6040,6040,6040,0
20230601,111400,35148570,6040,6040,6040,6040,1
20230601,111300,35142530,6040,6040,6040,6040,17
20230601,111200,35039850,6040,6020,6040,6020,201
20230601,111100,33829810,6020,6020,6020,6020,0
20230601,111000,33829810,6020,6020,6020,6020,0
20230601,110900,33829810,6020,6020,6020,6020,13
20230601,110800,33751550,6040,6030,6040,6030,334
20230601,110700,31737510,6030,6030,6030,6030,475
20230601,110600,28873260,6040,6040,6040,6040,209
20230601,110500,27610900,6060,6060,6060,6060,0
20230601,110400,27610900,6060,6060,6060,6060,0
20230601,110300,27610900,6060,6060,6060,6060,0
20230601,110200,27610900,6060,6060,6060,6060,0
20230601,110100,27610900,6060,6060,6060,6060,6
20230601,110000,27574540,6060,6060,6060,6060,0
20230601,105900,27574540,6060,6060,6060,6060,0
20230601,105800,27574540,6060,6060,6060,6060,4
20230601,105700,27550300,6060,6060,6060,6060,0
20230601,105600,27550300,6060,6060,6060,6060,0
20230601,105500,27550300,6060,6060,6060,6060,0
20230601,105400,27550300,6060,6060,6060,6060,12
20230601,105300,27477580,6060,6060,6060,6060,0
20230601,105200,27477580,6060,6060,6060,6060,0
20230601,105100,27477580,6060,6060,6060,6060,0
20230601,105000,27477580,6060,6060,6060,6060,0
20230601,104900,27477580,6060,6060,6060,6060,5
20230601,104800,27447280,6070,6060,6070,6060,15
20230601,104700,27356270,6070,6060,6070,6060,300
20230601,104600,25537990,6040,6040,6040,6040,0
20230601,104500,25537990,6040,6040,6040,6040,0
20230601,104400,25537990,6040,6040,6040,6040,0
20230601,104300,25537990,6040,6040,6040,6040,0
20230601,104200,25537990,6040,6040,6040,6040,0
20230601,104100,25537990,6040,6040,6040,6040,50
20230601,104000,25235990,6040,6050,6050,6040,467
20230601,103900,22413080,6060,6060,6060,6060,0
20230601,103800,22413080,6060,6060,6060,6060,0
20230601,103700,22413080,6060,6060,6060,6060,0
20230601,103600,22413080,6060,6060,6060,6060,0
20230601,103500,22413080,6060,6060,6060,6060,20
20230601,103400,22291880,6060,6060,6060,6060,0
20230601,103300,22291880,6060,6060,6060,6060,0
20230601,103200,22291880,6060,6060,6060,6060,0
20230601,103100,22291880,6060,6060,6060,6060,0
20230601,103000,22291880,6060,6060,6060,6060,2
20230601,102900,22279760,6050,6050,6050,6050,0
20230601,102800,22279760,6050,6050,6050,6050,1
20230601,102700,22273710,6060,6060,6060,6060,0
20230601,102600,22273710,6060,6060,6060,6060,100
20230601,102500,21667710,6060,6060,6060,6060,0
20230601,102400,21667710,6060,6060,6060,6060,0
20230601,102300,21667710,6060,6060,6060,6060,152
20230601,102200,20746590,6060,6060,6060,6060,0
20230601,102100,20746590,6060,6060,6060,6060,0
20230601,102000,20746590,6060,6060,6060,6060,0
20230601,101900,20746590,6060,6060,6060,6060,173
20230601,101800,19698210,6060,6060,6060,6060,3
20230601,101700,19680030,6060,6060,6060,6060,0
20230601,101600,19680030,6060,6060,6060,6060,0
20230601,101500,19680030,6060,6060,6060,6060,20
20230601,101400,19558830,6060,6060,6060,6060,0
20230601,101300,19558830,6060,6060,6060,6060,0
20230601,101200,19558830,6060,6060,6060,6060,0
20230601,101100,19558830,6060,6060,6060,6060,3
20230601,101000,19540650,6040,6040,6040,6040,0
20230601,100900,19540650,6040,6060,6060,6040,86
20230601,100800,19020770,6050,6050,6050,6050,424
20230601,100700,16455570,6060,6060,6060,6060,0
20230601,100600,16455570,6060,6060,6060,6060,0
20230601,100500,16455570,6060,6060,6060,6060,0
20230601,100400,16455570,6060,6060,6060,6060,472
20230601,100300,13595250,6080,6080,6080,6080,0
20230601,100200,13595250,6080,6080,6080,6080,0
20230601,100100,13595250,6080,6080,6080,6080,0
20230601,100000,13595250,6080,6080,6080,6080,100
20230601,095900,12987250,6060,6080,6080,6060,353
20230601,095800,10848000,6070,6070,6070,6070,11
20230601,095700,10781230,6070,6070,6070,6070,0
20230601,095600,10781230,6070,6070,6070,6070,0
20230601,095500,10781230,6070,6070,6070,6070,0
20230601,095400,10781230,6070,6070,6070,6070,0
20230601,095300,10781230,6070,6070,6070,6070,200
20230601,095200,9567230,6070,6070,6070,6070,0
20230601,095100,9567230,6070,6070,6070,6070,0
20230601,095000,9567230,6070,6070,6070,6070,0
20230601,094900,9567230,6070,6080,6080,6070,251
20230601,094800,8043180,6080,6080,6080,6080,0
20230601,094700,8043180,6080,6090,6090,6080,672
20230601,094600,3951770,6120,6120,6120,6120,0
20230601,094500,3951770,6120,6120,6120,6120,0
20230601,094400,3951770,6120,6120,6120,6120,16
20230601,094300,3853850,6120,6110,6120,6110,4
20230601,094200,3829380,6120,6120,6120,6120,0
20230601,094100,3829380,6120,6120,6120,6120,0
20230601,094000,3829380,6120,6120,6120,6120,0
20230601,093900,3829380,6120,6110,6120,6110,20
20230601,093800,3707010,6120,6120,6120,6120,0
20230601,093700,3707010,6120,6120,6120,6120,0
20230601,093600,3707010,6120,6120,6120,6120,0
20230601,093500,3707010,6120,6120,6120,6120,0
20230601,093400,3707010,6120,6120,6120,6120,0
20230601,093300,3707010,6120,6120,6120,6120,0
20230601,093200,3707010,6120,6120,6120,6120,0
20230601,093100,3707010,6120,6090,6120,6090,30
20230601,093000,3524190,6100,6100,6100,6100,1
20230601,092900,3518090,6120,6120,6120,6120,0
20230601,092800,3518090,6120,6120,6120,6120,0
20230601,092700,3518090,6120,6120,6120,6120,0
20230601,092600,3518090,6120,6120,6120,6120,0
20230601,092500,3518090,6120,6110,6120,6110,30
20230601,092400,3334640,6130,6130,6130,6130,0
20230601,092300,3334640,6130,6120,6130,6120,165
20230601,092200,2323440,6130,6130,6130,6130,70
20230601,092100,1894340,6130,6130,6130,6130,7
20230601,092000,1851430,6130,6130,6130,6130,0
20230601,091900,1851430,6130,6130,6130,6130,0
20230601,091800,1851430,6130,6130,6130,6130,0
20230601,091700,1851430,6130,6130,6130,6130,22
20230601,091600,1716570,6120,6120,6120,6120,0
20230601,091500,1716570,6120,6090,6120,6090,36
20230601,091400,1496730,6120,6120,6120,6120,0
20230601,091300,1496730,6120,6120,6120,6120,0
20230601,091200,1496730,6120,6120,6120,6120,0
20230601,091100,1496730,6120,6120,6120,6120,0
20230601,091000,1496730,6120,6120,6120,6120,0
20230601,090900,1496730,6120,6120,6120,6120,0
20230601,090800,1496730,6120,6120,6120,6120,0
20230601,090700,1496730,6120,6120,6120,6120,0
20230601,090600,1496730,6120,6120,6120,6120,0
20230601,090500,1496730,6120,6120,6120,6120,0
20230601,090400,1496730,6120,6120,6120,6120,0
20230601,090300,1496730,6120,6120,6120,6120,23
20230601,090200,1355970,6120,6120,6120,6120,0
20230601,090100,1355970,6120,6120,6120,6120,106
20230601,090000,707250,6150,6150,6150,6150,115