KissMeData/044960/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,223400,1039786100,5920,5920,5920,5920,2573
20230609,223300,1039786100,5920,5920,5920,5920,0
20230609,223200,1039786100,5920,5920,5920,5920,0
20230609,223100,1039786100,5920,5920,5920,5920,0
20230609,223000,1039786100,5920,5920,5920,5920,0
20230609,222900,1039786100,5920,5920,5920,5920,0
20230609,222800,1039786100,5920,5920,5920,5920,0
20230609,222700,1039786100,5920,5920,5920,5920,0
20230609,222600,1039786100,5920,5920,5920,5920,0
20230609,222500,1039786100,5920,5920,5920,5920,0
20230609,222400,1039786100,5920,5920,5920,5920,0
20230609,222300,1039786100,5920,5920,5920,5920,0
20230609,222200,1039786100,5920,5920,5920,5920,0
20230609,222100,1039786100,5920,5920,5920,5920,0
20230609,222000,1039786100,5920,5920,5920,5920,0
20230609,221900,1039786100,5920,5920,5920,5920,0
20230609,221800,1039786100,5920,5920,5920,5920,0
20230609,221700,1039786100,5920,5920,5920,5920,0
20230609,221600,1039786100,5920,5920,5920,5920,0
20230609,221500,1039786100,5920,5920,5920,5920,0
20230609,221400,1039786100,5920,5920,5920,5920,0
20230609,221300,1039786100,5920,5920,5920,5920,0
20230609,221200,1039786100,5920,5920,5920,5920,0
20230609,221100,1039786100,5920,5920,5920,5920,0
20230609,221000,1039786100,5920,5920,5920,5920,0
20230609,220900,1039786100,5920,5920,5920,5920,0
20230609,220800,1039786100,5920,5920,5920,5920,0
20230609,220700,1039786100,5920,5920,5920,5920,0
20230609,220600,1039786100,5920,5920,5920,5920,0
20230609,220500,1039786100,5920,5920,5920,5920,0
20230609,220400,1039786100,5920,5920,5920,5920,2573
20230609,220300,1039786100,5920,5920,5920,5920,0
20230609,220200,1039786100,5920,5920,5920,5920,0
20230609,220100,1039786100,5920,5920,5920,5920,0
20230609,220000,1039786100,5920,5920,5920,5920,0
20230609,215900,1039786100,5920,5920,5920,5920,0
20230609,215800,1039786100,5920,5920,5920,5920,0
20230609,215700,1039786100,5920,5920,5920,5920,0
20230609,215600,1039786100,5920,5920,5920,5920,0
20230609,215500,1039786100,5920,5920,5920,5920,0
20230609,215400,1039786100,5920,5920,5920,5920,0
20230609,215300,1039786100,5920,5920,5920,5920,0
20230609,215200,1039786100,5920,5920,5920,5920,0
20230609,215100,1039786100,5920,5920,5920,5920,0
20230609,215000,1039786100,5920,5920,5920,5920,0
20230609,214900,1039786100,5920,5920,5920,5920,0
20230609,214800,1039786100,5920,5920,5920,5920,0
20230609,214700,1039786100,5920,5920,5920,5920,0
20230609,214600,1039786100,5920,5920,5920,5920,0
20230609,214500,1039786100,5920,5920,5920,5920,0
20230609,214400,1039786100,5920,5920,5920,5920,0
20230609,214300,1039786100,5920,5920,5920,5920,0
20230609,214200,1039786100,5920,5920,5920,5920,0
20230609,214100,1039786100,5920,5920,5920,5920,0
20230609,214000,1039786100,5920,5920,5920,5920,0
20230609,213900,1039786100,5920,5920,5920,5920,0
20230609,213800,1039786100,5920,5920,5920,5920,0
20230609,213700,1039786100,5920,5920,5920,5920,0
20230609,213600,1039786100,5920,5920,5920,5920,0
20230609,213500,1039786100,5920,5920,5920,5920,0
20230609,213400,1039786100,5920,5920,5920,5920,2573
20230609,213300,1039786100,5920,5920,5920,5920,0
20230609,213200,1039786100,5920,5920,5920,5920,0
20230609,213100,1039786100,5920,5920,5920,5920,0
20230609,213000,1039786100,5920,5920,5920,5920,0
20230609,212900,1039786100,5920,5920,5920,5920,0
20230609,212800,1039786100,5920,5920,5920,5920,0
20230609,212700,1039786100,5920,5920,5920,5920,0
20230609,212600,1039786100,5920,5920,5920,5920,0
20230609,212500,1039786100,5920,5920,5920,5920,0
20230609,212400,1039786100,5920,5920,5920,5920,0
20230609,212300,1039786100,5920,5920,5920,5920,0
20230609,212200,1039786100,5920,5920,5920,5920,0
20230609,212100,1039786100,5920,5920,5920,5920,0
20230609,212000,1039786100,5920,5920,5920,5920,0
20230609,211900,1039786100,5920,5920,5920,5920,0
20230609,211800,1039786100,5920,5920,5920,5920,0
20230609,211700,1039786100,5920,5920,5920,5920,0
20230609,211600,1039786100,5920,5920,5920,5920,0
20230609,211500,1039786100,5920,5920,5920,5920,0
20230609,211400,1039786100,5920,5920,5920,5920,0
20230609,211300,1039786100,5920,5920,5920,5920,0
20230609,211200,1039786100,5920,5920,5920,5920,0
20230609,211100,1039786100,5920,5920,5920,5920,0
20230609,211000,1039786100,5920,5920,5920,5920,0
20230609,210900,1039786100,5920,5920,5920,5920,0
20230609,210800,1039786100,5920,5920,5920,5920,0
20230609,210700,1039786100,5920,5920,5920,5920,0
20230609,210600,1039786100,5920,5920,5920,5920,0
20230609,210500,1039786100,5920,5920,5920,5920,0
20230609,210400,1039786100,5920,5920,5920,5920,2573
20230609,210300,1039786100,5920,5920,5920,5920,0
20230609,210200,1039786100,5920,5920,5920,5920,0
20230609,210100,1039786100,5920,5920,5920,5920,0
20230609,210000,1039786100,5920,5920,5920,5920,0
20230609,205900,1039786100,5920,5920,5920,5920,0
20230609,205800,1039786100,5920,5920,5920,5920,0
20230609,205700,1039786100,5920,5920,5920,5920,0
20230609,205600,1039786100,5920,5920,5920,5920,0
20230609,205500,1039786100,5920,5920,5920,5920,0
20230609,205400,1039786100,5920,5920,5920,5920,0
20230609,205300,1039786100,5920,5920,5920,5920,0
20230609,205200,1039786100,5920,5920,5920,5920,0
20230609,205100,1039786100,5920,5920,5920,5920,0
20230609,205000,1039786100,5920,5920,5920,5920,0
20230609,204900,1039786100,5920,5920,5920,5920,0
20230609,204800,1039786100,5920,5920,5920,5920,0
20230609,204700,1039786100,5920,5920,5920,5920,0
20230609,204600,1039786100,5920,5920,5920,5920,0
20230609,204500,1039786100,5920,5920,5920,5920,0
20230609,204400,1039786100,5920,5920,5920,5920,0
20230609,204300,1039786100,5920,5920,5920,5920,0
20230609,204200,1039786100,5920,5920,5920,5920,0
20230609,204100,1039786100,5920,5920,5920,5920,0
20230609,204000,1039786100,5920,5920,5920,5920,0
20230609,203900,1039786100,5920,5920,5920,5920,0
20230609,203800,1039786100,5920,5920,5920,5920,0
20230609,203700,1039786100,5920,5920,5920,5920,0
20230609,203600,1039786100,5920,5920,5920,5920,0
20230609,203500,1039786100,5920,5920,5920,5920,0
20230609,203400,1039786100,5920,5920,5920,5920,2573
20230609,203300,1039786100,5920,5920,5920,5920,0
20230609,203200,1039786100,5920,5920,5920,5920,0
20230609,203100,1039786100,5920,5920,5920,5920,0
20230609,203000,1039786100,5920,5920,5920,5920,0
20230609,202900,1039786100,5920,5920,5920,5920,0
20230609,202800,1039786100,5920,5920,5920,5920,0
20230609,202700,1039786100,5920,5920,5920,5920,0
20230609,202600,1039786100,5920,5920,5920,5920,0
20230609,202500,1039786100,5920,5920,5920,5920,0
20230609,202400,1039786100,5920,5920,5920,5920,0
20230609,202300,1039786100,5920,5920,5920,5920,0
20230609,202200,1039786100,5920,5920,5920,5920,0
20230609,202100,1039786100,5920,5920,5920,5920,0
20230609,202000,1039786100,5920,5920,5920,5920,0
20230609,201900,1039786100,5920,5920,5920,5920,0
20230609,201800,1039786100,5920,5920,5920,5920,0
20230609,201700,1039786100,5920,5920,5920,5920,0
20230609,201600,1039786100,5920,5920,5920,5920,0
20230609,201500,1039786100,5920,5920,5920,5920,0
20230609,201400,1039786100,5920,5920,5920,5920,0
20230609,201300,1039786100,5920,5920,5920,5920,0
20230609,201200,1039786100,5920,5920,5920,5920,0
20230609,201100,1039786100,5920,5920,5920,5920,0
20230609,201000,1039786100,5920,5920,5920,5920,0
20230609,200900,1039786100,5920,5920,5920,5920,0
20230609,200800,1039786100,5920,5920,5920,5920,0
20230609,200700,1039786100,5920,5920,5920,5920,0
20230609,200600,1039786100,5920,5920,5920,5920,0
20230609,200500,1039786100,5920,5920,5920,5920,0
20230609,200400,1039786100,5920,5920,5920,5920,2573
20230609,200300,1039786100,5920,5920,5920,5920,0
20230609,200200,1039786100,5920,5920,5920,5920,0
20230609,200100,1039786100,5920,5920,5920,5920,0
20230609,200000,1039786100,5920,5920,5920,5920,0
20230609,195900,1039786100,5920,5920,5920,5920,0
20230609,195800,1039786100,5920,5920,5920,5920,0
20230609,195700,1039786100,5920,5920,5920,5920,0
20230609,195600,1039786100,5920,5920,5920,5920,0
20230609,195500,1039786100,5920,5920,5920,5920,0
20230609,195400,1039786100,5920,5920,5920,5920,0
20230609,195300,1039786100,5920,5920,5920,5920,0
20230609,195200,1039786100,5920,5920,5920,5920,0
20230609,195100,1039786100,5920,5920,5920,5920,0
20230609,195000,1039786100,5920,5920,5920,5920,0
20230609,194900,1039786100,5920,5920,5920,5920,0
20230609,194800,1039786100,5920,5920,5920,5920,0
20230609,194700,1039786100,5920,5920,5920,5920,0
20230609,194600,1039786100,5920,5920,5920,5920,0
20230609,194500,1039786100,5920,5920,5920,5920,0
20230609,194400,1039786100,5920,5920,5920,5920,0
20230609,194300,1039786100,5920,5920,5920,5920,0
20230609,194200,1039786100,5920,5920,5920,5920,0
20230609,194100,1039786100,5920,5920,5920,5920,0
20230609,194000,1039786100,5920,5920,5920,5920,0
20230609,193900,1039786100,5920,5920,5920,5920,0
20230609,193800,1039786100,5920,5920,5920,5920,0
20230609,193700,1039786100,5920,5920,5920,5920,0
20230609,193600,1039786100,5920,5920,5920,5920,0
20230609,193500,1039786100,5920,5920,5920,5920,0
20230609,193400,1039786100,5920,5920,5920,5920,2573
20230609,193300,1039786100,5920,5920,5920,5920,0
20230609,193200,1039786100,5920,5920,5920,5920,0
20230609,193100,1039786100,5920,5920,5920,5920,0
20230609,193000,1039786100,5920,5920,5920,5920,0
20230609,192900,1039786100,5920,5920,5920,5920,0
20230609,192800,1039786100,5920,5920,5920,5920,0
20230609,192700,1039786100,5920,5920,5920,5920,0
20230609,192600,1039786100,5920,5920,5920,5920,0
20230609,192500,1039786100,5920,5920,5920,5920,0
20230609,192400,1039786100,5920,5920,5920,5920,0
20230609,192300,1039786100,5920,5920,5920,5920,0
20230609,192200,1039786100,5920,5920,5920,5920,0
20230609,192100,1039786100,5920,5920,5920,5920,0
20230609,192000,1039786100,5920,5920,5920,5920,0
20230609,191900,1039786100,5920,5920,5920,5920,0
20230609,191800,1039786100,5920,5920,5920,5920,0
20230609,191700,1039786100,5920,5920,5920,5920,0
20230609,191600,1039786100,5920,5920,5920,5920,0
20230609,191500,1039786100,5920,5920,5920,5920,0
20230609,191400,1039786100,5920,5920,5920,5920,0
20230609,191300,1039786100,5920,5920,5920,5920,0
20230609,191200,1039786100,5920,5920,5920,5920,0
20230609,191100,1039786100,5920,5920,5920,5920,0
20230609,191000,1039786100,5920,5920,5920,5920,0
20230609,190900,1039786100,5920,5920,5920,5920,0
20230609,190800,1039786100,5920,5920,5920,5920,0
20230609,190700,1039786100,5920,5920,5920,5920,0
20230609,190600,1039786100,5920,5920,5920,5920,0
20230609,190500,1039786100,5920,5920,5920,5920,0
20230609,190400,1039786100,5920,5920,5920,5920,2573
20230609,190300,1039786100,5920,5920,5920,5920,0
20230609,190200,1039786100,5920,5920,5920,5920,0
20230609,190100,1039786100,5920,5920,5920,5920,0
20230609,190000,1039786100,5920,5920,5920,5920,0
20230609,185900,1039786100,5920,5920,5920,5920,0
20230609,185800,1039786100,5920,5920,5920,5920,0
20230609,185700,1039786100,5920,5920,5920,5920,0
20230609,185600,1039786100,5920,5920,5920,5920,0
20230609,185500,1039786100,5920,5920,5920,5920,0
20230609,185400,1039786100,5920,5920,5920,5920,0
20230609,185300,1039786100,5920,5920,5920,5920,0
20230609,185200,1039786100,5920,5920,5920,5920,0
20230609,185100,1039786100,5920,5920,5920,5920,0
20230609,185000,1039786100,5920,5920,5920,5920,0
20230609,184900,1039786100,5920,5920,5920,5920,0
20230609,184800,1039786100,5920,5920,5920,5920,0
20230609,184700,1039786100,5920,5920,5920,5920,0
20230609,184600,1039786100,5920,5920,5920,5920,0
20230609,184500,1039786100,5920,5920,5920,5920,0
20230609,184400,1039786100,5920,5920,5920,5920,0
20230609,184300,1039786100,5920,5920,5920,5920,0
20230609,184200,1039786100,5920,5920,5920,5920,0
20230609,184100,1039786100,5920,5920,5920,5920,0
20230609,184000,1039786100,5920,5920,5920,5920,0
20230609,183900,1039786100,5920,5920,5920,5920,0
20230609,183800,1039786100,5920,5920,5920,5920,0
20230609,183700,1039786100,5920,5920,5920,5920,0
20230609,183600,1039786100,5920,5920,5920,5920,0
20230609,183500,1039786100,5920,5920,5920,5920,0
20230609,183400,1039786100,5920,5920,5920,5920,2573
20230609,183300,1039786100,5920,5920,5920,5920,0
20230609,183200,1039786100,5920,5920,5920,5920,0
20230609,183100,1039786100,5920,5920,5920,5920,0
20230609,183000,1039786100,5920,5920,5920,5920,0
20230609,182900,1039786100,5920,5920,5920,5920,0
20230609,182800,1039786100,5920,5920,5920,5920,0
20230609,182700,1039786100,5920,5920,5920,5920,0
20230609,182600,1039786100,5920,5920,5920,5920,0
20230609,182500,1039786100,5920,5920,5920,5920,0
20230609,182400,1039786100,5920,5920,5920,5920,0
20230609,182300,1039786100,5920,5920,5920,5920,0
20230609,182200,1039786100,5920,5920,5920,5920,0
20230609,182100,1039786100,5920,5920,5920,5920,0
20230609,182000,1039786100,5920,5920,5920,5920,0
20230609,181900,1039786100,5920,5920,5920,5920,0
20230609,181800,1039786100,5920,5920,5920,5920,0
20230609,181700,1039786100,5920,5920,5920,5920,0
20230609,181600,1039786100,5920,5920,5920,5920,0
20230609,181500,1039786100,5920,5920,5920,5920,0
20230609,181400,1039786100,5920,5920,5920,5920,0
20230609,181300,1039786100,5920,5920,5920,5920,0
20230609,181200,1039786100,5920,5920,5920,5920,0
20230609,181100,1039786100,5920,5920,5920,5920,0
20230609,181000,1039786100,5920,5920,5920,5920,0
20230609,180900,1039786100,5920,5920,5920,5920,0
20230609,180800,1039786100,5920,5920,5920,5920,0
20230609,180700,1039786100,5920,5920,5920,5920,0
20230609,180600,1039786100,5920,5920,5920,5920,0
20230609,180500,1039786100,5920,5920,5920,5920,0
20230609,180400,1039786100,5920,5920,5920,5920,2573
20230609,180300,1039786100,5920,5920,5920,5920,0
20230609,180200,1039786100,5920,5920,5920,5920,0
20230609,180100,1039786100,5920,5920,5920,5920,0
20230609,180000,1039786100,5920,5920,5920,5920,0
20230609,175900,1039786100,5920,5920,5920,5920,0
20230609,175800,1039786100,5920,5920,5920,5920,0
20230609,175700,1039786100,5920,5920,5920,5920,0
20230609,175600,1039786100,5920,5920,5920,5920,0
20230609,175500,1039786100,5920,5920,5920,5920,0
20230609,175400,1039786100,5920,5920,5920,5920,0
20230609,175300,1039786100,5920,5920,5920,5920,0
20230609,175200,1039786100,5920,5920,5920,5920,0
20230609,175100,1039786100,5920,5920,5920,5920,0
20230609,175000,1039786100,5920,5920,5920,5920,0
20230609,174900,1039786100,5920,5920,5920,5920,0
20230609,174800,1039786100,5920,5920,5920,5920,0
20230609,174700,1039786100,5920,5920,5920,5920,0
20230609,174600,1039786100,5920,5920,5920,5920,0
20230609,174500,1039786100,5920,5920,5920,5920,0
20230609,174400,1039786100,5920,5920,5920,5920,0
20230609,174300,1039786100,5920,5920,5920,5920,0
20230609,174200,1039786100,5920,5920,5920,5920,0
20230609,174100,1039786100,5920,5920,5920,5920,0
20230609,174000,1039786100,5920,5920,5920,5920,0
20230609,173900,1039786100,5920,5920,5920,5920,0
20230609,173800,1039786100,5920,5920,5920,5920,0
20230609,173700,1039786100,5920,5920,5920,5920,0
20230609,173600,1039786100,5920,5920,5920,5920,0
20230609,173500,1039786100,5920,5920,5920,5920,0
20230609,173400,1039786100,5920,5920,5920,5920,2573
20230609,173300,1039786100,5920,5920,5920,5920,0
20230609,173200,1039786100,5920,5920,5920,5920,0
20230609,173100,1039786100,5920,5920,5920,5920,0
20230609,173000,1039786100,5920,5920,5920,5920,0
20230609,172900,1039786100,5920,5920,5920,5920,0
20230609,172800,1039786100,5920,5920,5920,5920,0
20230609,172700,1039786100,5920,5920,5920,5920,0
20230609,172600,1039786100,5920,5920,5920,5920,0
20230609,172500,1039786100,5920,5920,5920,5920,0
20230609,172400,1039786100,5920,5920,5920,5920,0
20230609,172300,1039786100,5920,5920,5920,5920,0
20230609,172200,1039786100,5920,5920,5920,5920,0
20230609,172100,1039786100,5920,5920,5920,5920,0
20230609,172000,1039786100,5920,5920,5920,5920,0
20230609,171900,1039786100,5920,5920,5920,5920,0
20230609,171800,1039786100,5920,5920,5920,5920,0
20230609,171700,1039786100,5920,5920,5920,5920,0
20230609,171600,1039786100,5920,5920,5920,5920,0
20230609,171500,1039786100,5920,5920,5920,5920,0
20230609,171400,1039786100,5920,5920,5920,5920,0
20230609,171300,1039786100,5920,5920,5920,5920,0
20230609,171200,1039786100,5920,5920,5920,5920,0
20230609,171100,1039786100,5920,5920,5920,5920,0
20230609,171000,1039786100,5920,5920,5920,5920,0
20230609,170900,1039786100,5920,5920,5920,5920,0
20230609,170800,1039786100,5920,5920,5920,5920,0
20230609,170700,1039786100,5920,5920,5920,5920,0
20230609,170600,1039786100,5920,5920,5920,5920,0
20230609,170500,1039786100,5920,5920,5920,5920,0
20230609,170400,1039786100,5920,5920,5920,5920,2573
20230609,170300,1039786100,5920,5920,5920,5920,0
20230609,170200,1039786100,5920,5920,5920,5920,0
20230609,170100,1039786100,5920,5920,5920,5920,0
20230609,170000,1039786100,5920,5920,5920,5920,0
20230609,165900,1039786100,5920,5920,5920,5920,0
20230609,165800,1039786100,5920,5920,5920,5920,0
20230609,165700,1039786100,5920,5920,5920,5920,0
20230609,165600,1039786100,5920,5920,5920,5920,0
20230609,165500,1039786100,5920,5920,5920,5920,0
20230609,165400,1039786100,5920,5920,5920,5920,0
20230609,165300,1039786100,5920,5920,5920,5920,0
20230609,165200,1039786100,5920,5920,5920,5920,0
20230609,165100,1039786100,5920,5920,5920,5920,0
20230609,165000,1039786100,5920,5920,5920,5920,0
20230609,164900,1039786100,5920,5920,5920,5920,0
20230609,164800,1039786100,5920,5920,5920,5920,0
20230609,164700,1039786100,5920,5920,5920,5920,0
20230609,164600,1039786100,5920,5920,5920,5920,0
20230609,164500,1039786100,5920,5920,5920,5920,0
20230609,164400,1039786100,5920,5920,5920,5920,0
20230609,164300,1039786100,5920,5920,5920,5920,0
20230609,164200,1039786100,5920,5920,5920,5920,0
20230609,164100,1039786100,5920,5920,5920,5920,0
20230609,164000,1039786100,5920,5920,5920,5920,0
20230609,163900,1039786100,5920,5920,5920,5920,0
20230609,163800,1039786100,5920,5920,5920,5920,0
20230609,163700,1039786100,5920,5920,5920,5920,0
20230609,163600,1039786100,5920,5920,5920,5920,0
20230609,163500,1039786100,5920,5920,5920,5920,0
20230609,163400,1039786100,5920,5920,5920,5920,2573
20230609,163300,1039786100,5920,5920,5920,5920,0
20230609,163200,1039786100,5920,5920,5920,5920,0
20230609,163100,1039786100,5920,5920,5920,5920,0
20230609,163000,1039786100,5920,5920,5920,5920,0
20230609,162900,1039786100,5920,5920,5920,5920,0
20230609,162800,1039786100,5920,5920,5920,5920,0
20230609,162700,1039786100,5920,5920,5920,5920,0
20230609,162600,1039786100,5920,5920,5920,5920,0
20230609,162500,1039786100,5920,5920,5920,5920,0
20230609,162400,1039786100,5920,5920,5920,5920,0
20230609,162300,1039786100,5920,5920,5920,5920,0
20230609,162200,1039786100,5920,5920,5920,5920,0
20230609,162100,1039786100,5920,5920,5920,5920,0
20230609,162000,1039786100,5920,5920,5920,5920,0
20230609,161900,1039786100,5920,5920,5920,5920,0
20230609,161800,1039786100,5920,5920,5920,5920,0
20230609,161700,1039786100,5920,5920,5920,5920,0
20230609,161600,1039786100,5920,5920,5920,5920,0
20230609,161500,1039786100,5920,5920,5920,5920,0
20230609,161400,1039786100,5920,5920,5920,5920,0
20230609,161300,1039786100,5920,5920,5920,5920,0
20230609,161200,1039786100,5920,5920,5920,5920,0
20230609,161100,1039786100,5920,5920,5920,5920,0
20230609,161000,1039786100,5920,5920,5920,5920,0
20230609,160900,1039786100,5920,5920,5920,5920,0
20230609,160800,1039786100,5920,5920,5920,5920,0
20230609,160700,1039786100,5920,5920,5920,5920,0
20230609,160600,1039786100,5920,5920,5920,5920,0
20230609,160500,1039786100,5920,5920,5920,5920,0
20230609,160400,1039786100,5920,5920,5920,5920,2573
20230609,160300,1039786100,5920,5920,5920,5920,0
20230609,160200,1039786100,5920,5920,5920,5920,0
20230609,160100,1039786100,5920,5920,5920,5920,0
20230609,160000,1039786100,5920,5920,5920,5920,0
20230609,155900,1039786100,5920,5920,5920,5920,0
20230609,155800,1039786100,5920,5920,5920,5920,0
20230609,155700,1039786100,5920,5920,5920,5920,0
20230609,155600,1039786100,5920,5920,5920,5920,0
20230609,155500,1039786100,5920,5920,5920,5920,0
20230609,155400,1039786100,5920,5920,5920,5920,0
20230609,155300,1039786100,5920,5920,5920,5920,0
20230609,155200,1039786100,5920,5920,5920,5920,0
20230609,155100,1039786100,5920,5920,5920,5920,0
20230609,155000,1039786100,5920,5920,5920,5920,0
20230609,154900,1039786100,5920,5920,5920,5920,0
20230609,154800,1039786100,5920,5920,5920,5920,0
20230609,154700,1039786100,5920,5920,5920,5920,0
20230609,154600,1039786100,5920,5920,5920,5920,0
20230609,154500,1039786100,5920,5920,5920,5920,0
20230609,154400,1039786100,5920,5920,5920,5920,0
20230609,154300,1039786100,5920,5920,5920,5920,0
20230609,154200,1039786100,5920,5920,5920,5920,0
20230609,154100,1039786100,5920,5920,5920,5920,0
20230609,154000,1039786100,5920,5920,5920,5920,0
20230609,153900,1039786100,5920,5920,5920,5920,0
20230609,153800,1039786100,5920,5920,5920,5920,0
20230609,153700,1039786100,5920,5920,5920,5920,0
20230609,153600,1039786100,5920,5920,5920,5920,0
20230609,153500,1039786100,5920,5920,5920,5920,0
20230609,153400,1039786100,5920,5920,5920,5920,2573
20230609,153300,1039786100,5920,5920,5920,5920,0
20230609,153200,1039786100,5920,5920,5920,5920,0
20230609,153100,1039786100,5920,5920,5920,5920,0
20230609,153000,1039786100,5920,5920,5920,5920,2573
20230609,152900,1024553940,5900,5900,5900,5900,0
20230609,152800,1024553940,5900,5900,5900,5900,0
20230609,152700,1024553940,5900,5900,5900,5900,0
20230609,152600,1024553940,5900,5900,5900,5900,0
20230609,152500,1024553940,5900,5900,5900,5900,0
20230609,152400,1024553940,5900,5900,5900,5900,0
20230609,152300,1024553940,5900,5900,5900,5900,0
20230609,152200,1024553940,5900,5900,5900,5900,0
20230609,152100,1024553940,5900,5900,5900,5900,0
20230609,152000,1024553940,5900,5900,5900,5900,0
20230609,151900,1024553940,5900,5890,5900,5890,530
20230609,151800,1021428010,5890,5890,5890,5880,894
20230609,151700,1016170460,5890,5890,5890,5890,347
20230609,151600,1014126630,5900,5880,5900,5880,29
20230609,151500,1013955570,5900,5900,5900,5900,22
20230609,151400,1013825770,5900,5890,5900,5880,603
20230609,151300,1010275480,5900,5900,5900,5900,0
20230609,151200,1010275480,5900,5890,5900,5890,17
20230609,151100,1010175340,5890,5890,5890,5880,340
20230609,151000,1008174540,5890,5890,5890,5890,283
20230609,150900,1006507670,5890,5880,5890,5880,126
20230609,150800,1005766590,5900,5900,5900,5900,0
20230609,150700,1005766590,5900,5900,5900,5900,0
20230609,150600,1005766590,5900,5900,5900,5900,0
20230609,150500,1005766590,5900,5880,5900,5880,554
20230609,150400,1002506260,5880,5890,5890,5880,61
20230609,150300,1002147570,5900,5900,5900,5900,0
20230609,150200,1002147570,5900,5900,5900,5860,3534
20230609,150100,981372180,5880,5880,5880,5880,0
20230609,150000,981372180,5880,5880,5880,5880,250
20230609,145900,979902180,5900,5910,5910,5900,34
20230609,145800,979701260,5910,5900,5910,5870,163
20230609,145700,978744070,5900,5900,5900,5900,44
20230609,145600,978484470,5900,5900,5900,5900,0
20230609,145500,978484470,5900,5880,5900,5880,801
20230609,145400,973774570,5910,5910,5910,5910,0
20230609,145300,973774570,5910,5910,5910,5870,804
20230609,145200,969054610,5890,5880,5890,5870,849
20230609,145100,964067380,5890,5890,5890,5890,27
20230609,145000,963908350,5910,5890,5910,5880,69
20230609,144900,963502180,5910,5890,5910,5880,203
20230609,144800,962306630,5910,5910,5910,5890,21
20230609,144700,962182750,5920,5900,5920,5900,26
20230609,144600,962029330,5920,5920,5920,5920,20
20230609,144500,961910930,5920,5920,5920,5920,0
20230609,144400,961910930,5920,5920,5920,5910,509
20230609,144300,958902720,5880,5930,5940,5880,2287
20230609,144200,945451300,5900,5940,5940,5900,923
20230609,144100,940005380,5940,5920,5970,5900,1312
20230609,144000,932194390,5890,5900,5900,5890,3267
20230609,143900,912951750,5900,5910,5910,5900,7136
20230609,143800,870848110,5900,5910,5910,5900,500
20230609,143700,867898100,5920,5910,5920,5900,909
20230609,143600,862532190,5910,5910,5910,5910,0
20230609,143500,862532190,5910,5940,5940,5910,4393
20230609,143400,836563260,5920,5920,5920,5920,0
20230609,143300,836563260,5920,5920,5920,5920,159
20230609,143200,835621980,5940,5930,5940,5930,26
20230609,143100,835467650,5920,5920,5920,5920,0
20230609,143000,835467650,5920,5920,5920,5920,0
20230609,142900,835467650,5920,5930,5930,5920,2
20230609,142800,835455800,5940,5940,5940,5940,10
20230609,142700,835396400,5930,5930,5930,5930,91
20230609,142600,834856770,5920,5920,5920,5920,0
20230609,142500,834856770,5920,5920,5920,5920,0
20230609,142400,834856770,5920,5920,5920,5920,0
20230609,142300,834856770,5920,5920,5920,5920,0
20230609,142200,834856770,5920,5920,5920,5920,292
20230609,142100,833128130,5930,5920,5930,5920,229
20230609,142000,831772360,5930,5920,5930,5920,306
20230609,141900,829959840,5920,5920,5920,5920,20
20230609,141800,829841440,5920,5920,5920,5920,749
20230609,141700,825407360,5930,5930,5930,5930,0
20230609,141600,825407360,5930,5930,5930,5930,0
20230609,141500,825407360,5930,5930,5930,5930,492
20230609,141400,822489800,5930,5930,5930,5930,3
20230609,141300,822472010,5930,5930,5930,5930,0
20230609,141200,822472010,5930,5930,5930,5930,3
20230609,141100,822454220,5920,5920,5920,5920,0
20230609,141000,822454220,5920,5920,5920,5920,0
20230609,140900,822454220,5920,5920,5920,5920,0
20230609,140800,822454220,5920,5920,5920,5920,4
20230609,140700,822430540,5920,5920,5920,5920,0
20230609,140600,822430540,5920,5920,5920,5920,0
20230609,140500,822430540,5920,5920,5920,5920,100
20230609,140400,821838540,5920,5920,5920,5920,300
20230609,140300,820062540,5920,5920,5920,5920,600
20230609,140200,816510540,5930,5930,5930,5930,200
20230609,140100,815324540,5930,5930,5930,5930,16
20230609,140000,815229660,5930,5930,5930,5930,18
20230609,135900,815122920,5930,5930,5930,5930,0
20230609,135800,815122920,5930,5930,5930,5930,25
20230609,135700,814974670,5930,5930,5930,5930,5
20230609,135600,814945020,5930,5930,5930,5930,0
20230609,135500,814945020,5930,5930,5930,5930,0
20230609,135400,814945020,5930,5930,5930,5930,0
20230609,135300,814945020,5930,5930,5930,5930,100
20230609,135200,814352020,5930,5930,5930,5930,0
20230609,135100,814352020,5930,5930,5930,5930,9
20230609,135000,814298650,5940,5940,5940,5940,0
20230609,134900,814298650,5940,5940,5940,5940,1
20230609,134800,814292710,5920,5920,5920,5920,0
20230609,134700,814292710,5920,5920,5920,5920,163
20230609,134600,813327750,5920,5920,5920,5920,0
20230609,134500,813327750,5920,5920,5920,5920,0
20230609,134400,813327750,5920,5920,5920,5920,3
20230609,134300,813309990,5920,5920,5920,5920,34
20230609,134200,813108710,5920,5920,5920,5920,100
20230609,134100,812516710,5920,5920,5920,5920,200
20230609,134000,811332710,5910,5910,5910,5910,0
20230609,133900,811332710,5910,5920,5920,5910,745
20230609,133800,806928600,5920,5920,5920,5920,300
20230609,133700,805152600,5920,5920,5920,5920,0
20230609,133600,805152600,5920,5920,5920,5920,200
20230609,133500,803968600,5950,5950,5950,5950,0
20230609,133400,803968600,5950,5950,5950,5950,0
20230609,133300,803968600,5950,5920,5950,5920,143
20230609,133200,803121950,5920,5920,5920,5920,3503
20230609,133100,782384190,5950,5930,5950,5920,213
20230609,133000,781123190,5920,5920,5920,5920,0
20230609,132900,781123190,5920,5920,5920,5920,300
20230609,132800,779347190,5950,5930,5950,5920,239
20230609,132700,777929250,5920,5940,5940,5920,800
20230609,132600,773188400,5930,5930,5930,5930,2
20230609,132500,773176540,5930,5930,5930,5930,600
20230609,132400,769618540,5940,5940,5940,5930,8
20230609,132300,769571070,5930,5930,5930,5930,0
20230609,132200,769571070,5930,5950,5950,5930,51
20230609,132100,769268620,5930,5940,5940,5930,3577
20230609,132000,748022500,5940,5940,5940,5940,0
20230609,131900,748022500,5940,5940,5940,5940,0
20230609,131800,748022500,5940,5940,5940,5940,0
20230609,131700,748022500,5940,5940,5940,5940,4
20230609,131600,747998740,5940,5940,5960,5940,21
20230609,131500,747873830,5940,5950,5950,5940,104
20230609,131400,747255070,5950,5950,5950,5950,13
20230609,131300,747177720,5940,5940,5940,5940,0
20230609,131200,747177720,5940,5940,5940,5940,1
20230609,131100,747171780,5950,5950,5950,5950,0
20230609,131000,747171780,5950,5950,5950,5950,0
20230609,130900,747171780,5950,5940,5950,5940,7
20230609,130800,747130180,5950,5950,5950,5950,3
20230609,130700,747112330,5940,5940,5940,5940,2
20230609,130600,747100450,5930,5930,5930,5930,0
20230609,130500,747100450,5930,5940,5940,5930,200
20230609,130400,745914420,5940,5940,5940,5940,0
20230609,130300,745914420,5940,5940,5940,5940,0
20230609,130200,745914420,5940,5940,5940,5940,1
20230609,130100,745908480,5930,5930,5930,5930,0
20230609,130000,745908480,5930,5930,5930,5930,0
20230609,125900,745908480,5930,5930,5930,5930,271
20230609,125800,744301450,5930,5930,5930,5930,56
20230609,125700,743969370,5930,5930,5930,5930,47
20230609,125600,743690660,5930,5940,5940,5930,157
20230609,125500,742759050,5940,5940,5940,5940,159
20230609,125400,741814590,5960,5960,5960,5960,0
20230609,125300,741814590,5960,5960,5960,5960,0
20230609,125200,741814590,5960,5960,5960,5960,1
20230609,125100,741808630,5940,5940,5940,5940,0
20230609,125000,741808630,5940,5940,5940,5940,0
20230609,124900,741808630,5940,5940,5940,5940,0
20230609,124800,741808630,5940,5940,5940,5940,0
20230609,124700,741808630,5940,5940,5940,5940,0
20230609,124600,741808630,5940,5950,5950,5940,43
20230609,124500,741552790,5950,5950,5950,5950,5
20230609,124400,741523040,5950,5950,5950,5950,5
20230609,124300,741493290,5950,5950,5950,5950,148
20230609,124200,740612690,5930,5930,5930,5930,0
20230609,124100,740612690,5930,5930,5930,5930,125
20230609,124000,739871440,5930,5930,5930,5930,0
20230609,123900,739871440,5930,5930,5930,5930,0
20230609,123800,739871440,5930,5930,5930,5930,0
20230609,123700,739871440,5930,5930,5930,5930,0
20230609,123600,739871440,5930,5930,5930,5930,0
20230609,123500,739871440,5930,5930,5930,5930,0
20230609,123400,739871440,5930,5930,5930,5930,5
20230609,123300,739841790,5930,5930,5930,5930,0
20230609,123200,739841790,5930,5930,5930,5930,0
20230609,123100,739841790,5930,5930,5930,5930,766
20230609,123000,735299410,5940,5940,5940,5940,7
20230609,122900,735257830,5940,5940,5940,5940,0
20230609,122800,735257830,5940,5940,5940,5940,0
20230609,122700,735257830,5940,5940,5940,5940,0
20230609,122600,735257830,5940,5940,5940,5940,0
20230609,122500,735257830,5940,5940,5940,5940,0
20230609,122400,735257830,5940,5940,5940,5940,0
20230609,122300,735257830,5940,5940,5940,5940,0
20230609,122200,735257830,5940,5940,5940,5940,117
20230609,122100,734562850,5930,5940,5940,5930,90
20230609,122000,734029140,5930,5930,5930,5930,0
20230609,121900,734029140,5930,5930,5930,5930,0
20230609,121800,734029140,5930,5930,5930,5930,0
20230609,121700,734029140,5930,5930,5930,5930,2
20230609,121600,734017280,5920,5920,5920,5920,0
20230609,121500,734017280,5920,5940,5940,5920,500
20230609,121400,731053410,5950,5950,5950,5950,4
20230609,121300,731029610,5930,5940,5940,5930,350
20230609,121200,728952650,5940,5940,5940,5940,0
20230609,121100,728952650,5940,5940,5940,5940,0
20230609,121000,728952650,5940,5940,5940,5940,17
20230609,120900,728851670,5940,5940,5940,5940,0
20230609,120800,728851670,5940,5940,5940,5940,0
20230609,120700,728851670,5940,5930,5940,5930,2
20230609,120600,728839800,5950,5950,5950,5950,1519
20230609,120500,719801750,5950,5950,5950,5950,0
20230609,120400,719801750,5950,5950,5950,5950,214
20230609,120300,718528450,5950,5950,5950,5950,0
20230609,120200,718528450,5950,5950,5950,5950,0
20230609,120100,718528450,5950,5950,5950,5950,0
20230609,120000,718528450,5950,5950,5950,5950,1
20230609,115900,718522500,5920,5930,5930,5920,163
20230609,115800,717555990,5930,5930,5930,5930,2
20230609,115700,717544130,5940,5940,5940,5940,1
20230609,115600,717538190,5930,5940,5940,5930,5
20230609,115500,717508530,5950,5930,5950,5930,2
20230609,115400,717496650,5950,5950,5950,5950,0
20230609,115300,717496650,5950,5950,5950,5950,0
20230609,115200,717496650,5950,5950,5950,5950,102
20230609,115100,716889750,5950,5950,5950,5950,0
20230609,115000,716889750,5950,5950,5950,5950,340
20230609,114900,714866750,5920,5920,5920,5920,0
20230609,114800,714866750,5920,5920,5920,5920,0
20230609,114700,714866750,5920,5940,5940,5920,2808
20230609,114600,698223090,5940,5940,5940,5940,220
20230609,114500,696916290,5940,5940,5940,5940,0
20230609,114400,696916290,5940,5940,5940,5940,106
20230609,114300,696286650,5950,5950,5950,5950,0
20230609,114200,696286650,5950,5950,5950,5950,0
20230609,114100,696286650,5950,5950,5950,5950,0
20230609,114000,696286650,5950,5950,5950,5950,0
20230609,113900,696286650,5950,5950,5950,5950,1
20230609,113800,696280700,5940,5940,5940,5940,102
20230609,113700,695674820,5950,5950,5950,5950,1
20230609,113600,695668870,5960,5960,5960,5960,50
20230609,113500,695370870,5970,5970,5970,5970,0
20230609,113400,695370870,5970,5970,5970,5970,0
20230609,113300,695370870,5970,5960,5970,5960,4
20230609,113200,695347020,5940,5950,5950,5940,3
20230609,113100,695329190,5950,5950,5950,5950,100
20230609,113000,694734190,5940,5940,5940,5940,84
20230609,112900,694235230,5940,5940,5940,5940,0
20230609,112800,694235230,5940,5940,5940,5940,0
20230609,112700,694235230,5940,5940,5940,5940,0
20230609,112600,694235230,5940,5940,5940,5940,391
20230609,112500,691912690,5940,5940,5940,5940,111
20230609,112400,691253350,5930,5940,5940,5930,870
20230609,112300,686091430,5940,5940,5940,5940,0
20230609,112200,686091430,5940,5940,5940,5940,1
20230609,112100,686085490,5940,5940,5940,5940,163
20230609,112000,685117270,5940,5940,5940,5940,0
20230609,111900,685117270,5940,5940,5940,5940,250
20230609,111800,683632270,5950,5950,5950,5950,0
20230609,111700,683632270,5950,5950,5950,5950,87
20230609,111600,683114620,5950,5930,5950,5930,13
20230609,111500,683037330,5930,5930,5930,5930,9
20230609,111400,682983960,5950,5950,5950,5950,1
20230609,111300,682978010,5930,5930,5930,5930,400
20230609,111200,680606010,5930,5930,5930,5930,150
20230609,111100,679716510,5950,5950,5950,5950,0
20230609,111000,679716510,5950,5950,5950,5950,1
20230609,110900,679710560,5920,5940,5940,5920,5687
20230609,110800,645972310,5950,5950,5950,5950,0
20230609,110700,645972310,5950,5950,5950,5940,1123
20230609,110600,639291460,5940,5950,5970,5940,190
20230609,110500,638161680,5950,5950,5950,5950,3
20230609,110400,638143830,5950,5950,5950,5950,0
20230609,110300,638143830,5950,5950,5950,5950,103
20230609,110200,637530980,5940,5950,5950,5940,41
20230609,110100,637287430,5950,5950,5950,5950,24
20230609,110000,637144630,5940,5940,5940,5940,19
20230609,105900,637031770,5940,5940,5940,5940,0
20230609,105800,637031770,5940,5940,5940,5940,257
20230609,105700,635505190,5940,5950,5970,5940,776
20230609,105600,630894690,5950,5950,5950,5950,4
20230609,105500,630870890,5960,5960,5960,5960,0
20230609,105400,630870890,5960,5960,5960,5960,169
20230609,105300,629863650,5960,5960,5960,5950,137
20230609,105200,629047230,5950,5950,5950,5950,50
20230609,105100,628749730,5960,5960,5960,5960,79
20230609,105000,628278890,5950,5950,5950,5950,273
20230609,104900,626654540,5950,5950,5950,5950,55
20230609,104800,626327290,5950,5950,5950,5950,50
20230609,104700,626029790,5950,5950,5950,5950,99
20230609,104600,625440740,5950,5940,5950,5940,844
20230609,104500,620427080,5930,5930,5930,5930,307
20230609,104400,618606570,5930,5930,5930,5930,160
20230609,104300,617657770,5940,5940,5940,5940,2
20230609,104200,617645890,5940,5940,5940,5940,0
20230609,104100,617645890,5940,5940,5940,5940,5
20230609,104000,617616190,5930,5920,5940,5920,1479
20230609,103900,608858570,5930,5930,5940,5930,342
20230609,103800,606830500,5930,5930,5930,5930,101
20230609,103700,606231570,5930,5930,5930,5930,180
20230609,103600,605164170,5930,5930,5930,5930,0
20230609,103500,605164170,5930,5930,5930,5930,0
20230609,103400,605164170,5930,5930,5940,5930,560
20230609,103300,601843270,5950,5950,5950,5950,0
20230609,103200,601843270,5950,5940,5950,5930,1181
20230609,103100,594837240,5950,5950,5950,5950,8
20230609,103000,594789640,5940,5940,5940,5940,4
20230609,102900,594765880,5940,5940,5940,5940,151
20230609,102800,593868940,5930,5940,5940,5930,2048
20230609,102700,581715040,5940,5940,5940,5940,330
20230609,102600,579754840,5940,5940,5940,5940,109
20230609,102500,579107380,5940,5940,5940,5940,94
20230609,102400,578549020,5950,5950,5950,5950,4
20230609,102300,578525220,5950,5940,5950,5940,1219
20230609,102200,571284350,5940,5940,5940,5940,20
20230609,102100,571165550,5940,5940,5940,5930,6233
20230609,102000,534143860,5960,5940,5960,5940,11
20230609,101900,534078370,5950,5950,5950,5950,320
20230609,101800,532174370,5960,5960,5960,5960,0
20230609,101700,532174370,5960,5950,5960,5940,471
20230609,101600,529375940,5950,5950,5950,5950,0
20230609,101500,529375940,5950,5950,5950,5950,747
20230609,101400,524931290,5950,5950,5950,5950,13
20230609,101300,524853940,5960,5950,5960,5950,233
20230609,101200,523467000,5950,5950,5950,5950,46
20230609,101100,523193300,5950,5950,5950,5950,5
20230609,101000,523163550,5940,5960,5960,5940,2111
20230609,100900,510603350,5960,5960,5960,5960,1160
20230609,100800,503689750,5960,5960,5960,5960,20
20230609,100700,503570550,5970,5970,5970,5970,0
20230609,100600,503570550,5970,5970,5970,5970,0
20230609,100500,503570550,5970,5970,5970,5970,0
20230609,100400,503570550,5970,5960,5970,5960,1157
20230609,100300,496663760,5960,5960,5960,5960,226
20230609,100200,495316800,5950,5950,5950,5950,410
20230609,100100,492877300,5960,5960,5960,5960,629
20230609,100000,489128460,5960,5970,5970,5960,505
20230609,095900,486118610,5970,5970,5970,5970,23
20230609,095800,485981300,5960,5960,5960,5960,224
20230609,095700,484646260,5950,5960,5960,5950,561
20230609,095600,481306640,5960,5950,5960,5950,66
20230609,095500,480913440,5950,5950,5950,5950,222
20230609,095400,479592540,5960,5960,5960,5960,91
20230609,095300,479050180,5960,5960,5960,5960,159
20230609,095200,478102540,5960,5960,5960,5960,133
20230609,095100,477309860,5970,5970,5980,5970,325
20230609,095000,475369420,5980,5970,5980,5970,297
20230609,094900,473596240,5970,5990,5990,5970,1577
20230609,094800,464176460,5990,5990,5990,5990,127
20230609,094700,463415730,5980,5980,5980,5970,361
20230609,094600,461257050,5980,5950,5980,5940,1114
20230609,094500,454601950,5940,5940,5950,5940,431
20230609,094400,452041800,5940,5950,5950,5940,951
20230609,094300,446388220,5950,5950,5950,5950,124
20230609,094200,445650420,5950,5960,5960,5950,757
20230609,094100,441146100,5960,5970,5970,5950,2089
20230609,094000,428695660,5970,5970,5970,5970,387
20230609,093900,426385270,5970,5970,5970,5970,5
20230609,093800,426355420,5970,5990,5990,5970,552
20230609,093700,423057980,5990,5970,5990,5970,824
20230609,093600,418124680,5970,5990,5990,5970,2039
20230609,093500,405941470,5990,6010,6010,5990,4202
20230609,093400,380739330,6020,6020,6020,6020,32
20230609,093300,380546690,6020,6010,6020,6010,1978
20230609,093200,368653930,6000,6000,6010,6000,555
20230609,093100,365322100,6010,6010,6020,6010,1163
20230609,093000,358331470,6020,6010,6030,6010,2456
20230609,092900,343558170,6020,6020,6020,6010,1414
20230609,092800,335048660,6030,6010,6030,6000,2214
20230609,092700,321738860,6010,6040,6040,6000,8661
20230609,092600,269599930,6030,6030,6060,6010,13055
20230609,092500,190872280,6060,5960,6060,5960,17629
20230609,092400,85002690,5950,5960,5960,5950,185
20230609,092300,83901780,5960,5970,5970,5960,21
20230609,092200,83776460,5970,5960,5970,5950,424
20230609,092100,81247400,5960,5960,5960,5940,934
20230609,092000,75686820,5960,5940,5960,5940,1577
20230609,091900,66298470,5940,5940,5940,5940,1529
20230609,091800,57216210,5930,5930,5940,5910,80
20230609,091700,56742520,5920,5920,5930,5920,317
20230609,091600,54865630,5920,5930,5940,5920,1046
20230609,091500,48668340,5930,5940,5940,5930,136
20230609,091400,47861330,5940,5940,5950,5940,167
20230609,091300,46869340,5940,5950,5950,5940,66
20230609,091200,46477050,5950,5930,5950,5930,493
20230609,091100,43546780,5940,5950,5950,5940,32
20230609,091000,43356600,5950,5950,5950,5940,834
20230609,090900,38396300,5950,5880,5950,5880,2553
20230609,090800,23273870,5890,5890,5890,5890,57
20230609,090700,22938140,5890,5890,5890,5890,0
20230609,090600,22938140,5890,5890,5890,5890,10
20230609,090500,22879240,5880,5890,5890,5880,446
20230609,090400,20253240,5900,5900,5900,5900,50
20230609,090300,19958240,5900,5920,5920,5900,133
20230609,090200,19171160,5900,5890,5900,5890,602
20230609,090100,15621200,5900,5900,5900,5900,26
20230609,090000,15467800,5890,5910,5910,5890,2620