KissMeData/024740/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,223800,1155698395,2945,2945,2945,2945,7312
20230609,223700,1155698395,2945,2945,2945,2945,0
20230609,223600,1155698395,2945,2945,2945,2945,0
20230609,223500,1155698395,2945,2945,2945,2945,0
20230609,223400,1155698395,2945,2945,2945,2945,0
20230609,223300,1155698395,2945,2945,2945,2945,0
20230609,223200,1155698395,2945,2945,2945,2945,0
20230609,223100,1155698395,2945,2945,2945,2945,0
20230609,223000,1155698395,2945,2945,2945,2945,0
20230609,222900,1155698395,2945,2945,2945,2945,0
20230609,222800,1155698395,2945,2945,2945,2945,0
20230609,222700,1155698395,2945,2945,2945,2945,0
20230609,222600,1155698395,2945,2945,2945,2945,0
20230609,222500,1155698395,2945,2945,2945,2945,0
20230609,222400,1155698395,2945,2945,2945,2945,0
20230609,222300,1155698395,2945,2945,2945,2945,0
20230609,222200,1155698395,2945,2945,2945,2945,0
20230609,222100,1155698395,2945,2945,2945,2945,0
20230609,222000,1155698395,2945,2945,2945,2945,0
20230609,221900,1155698395,2945,2945,2945,2945,0
20230609,221800,1155698395,2945,2945,2945,2945,0
20230609,221700,1155698395,2945,2945,2945,2945,0
20230609,221600,1155698395,2945,2945,2945,2945,0
20230609,221500,1155698395,2945,2945,2945,2945,0
20230609,221400,1155698395,2945,2945,2945,2945,0
20230609,221300,1155698395,2945,2945,2945,2945,0
20230609,221200,1155698395,2945,2945,2945,2945,0
20230609,221100,1155698395,2945,2945,2945,2945,0
20230609,221000,1155698395,2945,2945,2945,2945,0
20230609,220900,1155698395,2945,2945,2945,2945,0
20230609,220800,1155698395,2945,2945,2945,2945,7312
20230609,220700,1155698395,2945,2945,2945,2945,0
20230609,220600,1155698395,2945,2945,2945,2945,0
20230609,220500,1155698395,2945,2945,2945,2945,0
20230609,220400,1155698395,2945,2945,2945,2945,0
20230609,220300,1155698395,2945,2945,2945,2945,0
20230609,220200,1155698395,2945,2945,2945,2945,0
20230609,220100,1155698395,2945,2945,2945,2945,0
20230609,220000,1155698395,2945,2945,2945,2945,0
20230609,215900,1155698395,2945,2945,2945,2945,0
20230609,215800,1155698395,2945,2945,2945,2945,0
20230609,215700,1155698395,2945,2945,2945,2945,0
20230609,215600,1155698395,2945,2945,2945,2945,0
20230609,215500,1155698395,2945,2945,2945,2945,0
20230609,215400,1155698395,2945,2945,2945,2945,0
20230609,215300,1155698395,2945,2945,2945,2945,0
20230609,215200,1155698395,2945,2945,2945,2945,0
20230609,215100,1155698395,2945,2945,2945,2945,0
20230609,215000,1155698395,2945,2945,2945,2945,0
20230609,214900,1155698395,2945,2945,2945,2945,0
20230609,214800,1155698395,2945,2945,2945,2945,0
20230609,214700,1155698395,2945,2945,2945,2945,0
20230609,214600,1155698395,2945,2945,2945,2945,0
20230609,214500,1155698395,2945,2945,2945,2945,0
20230609,214400,1155698395,2945,2945,2945,2945,0
20230609,214300,1155698395,2945,2945,2945,2945,0
20230609,214200,1155698395,2945,2945,2945,2945,0
20230609,214100,1155698395,2945,2945,2945,2945,0
20230609,214000,1155698395,2945,2945,2945,2945,0
20230609,213900,1155698395,2945,2945,2945,2945,0
20230609,213800,1155698395,2945,2945,2945,2945,7312
20230609,213700,1155698395,2945,2945,2945,2945,0
20230609,213600,1155698395,2945,2945,2945,2945,0
20230609,213500,1155698395,2945,2945,2945,2945,0
20230609,213400,1155698395,2945,2945,2945,2945,0
20230609,213300,1155698395,2945,2945,2945,2945,0
20230609,213200,1155698395,2945,2945,2945,2945,0
20230609,213100,1155698395,2945,2945,2945,2945,0
20230609,213000,1155698395,2945,2945,2945,2945,0
20230609,212900,1155698395,2945,2945,2945,2945,0
20230609,212800,1155698395,2945,2945,2945,2945,0
20230609,212700,1155698395,2945,2945,2945,2945,0
20230609,212600,1155698395,2945,2945,2945,2945,0
20230609,212500,1155698395,2945,2945,2945,2945,0
20230609,212400,1155698395,2945,2945,2945,2945,0
20230609,212300,1155698395,2945,2945,2945,2945,0
20230609,212200,1155698395,2945,2945,2945,2945,0
20230609,212100,1155698395,2945,2945,2945,2945,0
20230609,212000,1155698395,2945,2945,2945,2945,0
20230609,211900,1155698395,2945,2945,2945,2945,0
20230609,211800,1155698395,2945,2945,2945,2945,0
20230609,211700,1155698395,2945,2945,2945,2945,0
20230609,211600,1155698395,2945,2945,2945,2945,0
20230609,211500,1155698395,2945,2945,2945,2945,0
20230609,211400,1155698395,2945,2945,2945,2945,0
20230609,211300,1155698395,2945,2945,2945,2945,0
20230609,211200,1155698395,2945,2945,2945,2945,0
20230609,211100,1155698395,2945,2945,2945,2945,0
20230609,211000,1155698395,2945,2945,2945,2945,0
20230609,210900,1155698395,2945,2945,2945,2945,0
20230609,210800,1155698395,2945,2945,2945,2945,7312
20230609,210700,1155698395,2945,2945,2945,2945,0
20230609,210600,1155698395,2945,2945,2945,2945,0
20230609,210500,1155698395,2945,2945,2945,2945,0
20230609,210400,1155698395,2945,2945,2945,2945,0
20230609,210300,1155698395,2945,2945,2945,2945,0
20230609,210200,1155698395,2945,2945,2945,2945,0
20230609,210100,1155698395,2945,2945,2945,2945,0
20230609,210000,1155698395,2945,2945,2945,2945,0
20230609,205900,1155698395,2945,2945,2945,2945,0
20230609,205800,1155698395,2945,2945,2945,2945,0
20230609,205700,1155698395,2945,2945,2945,2945,0
20230609,205600,1155698395,2945,2945,2945,2945,0
20230609,205500,1155698395,2945,2945,2945,2945,0
20230609,205400,1155698395,2945,2945,2945,2945,0
20230609,205300,1155698395,2945,2945,2945,2945,0
20230609,205200,1155698395,2945,2945,2945,2945,0
20230609,205100,1155698395,2945,2945,2945,2945,0
20230609,205000,1155698395,2945,2945,2945,2945,0
20230609,204900,1155698395,2945,2945,2945,2945,0
20230609,204800,1155698395,2945,2945,2945,2945,0
20230609,204700,1155698395,2945,2945,2945,2945,0
20230609,204600,1155698395,2945,2945,2945,2945,0
20230609,204500,1155698395,2945,2945,2945,2945,0
20230609,204400,1155698395,2945,2945,2945,2945,0
20230609,204300,1155698395,2945,2945,2945,2945,0
20230609,204200,1155698395,2945,2945,2945,2945,0
20230609,204100,1155698395,2945,2945,2945,2945,0
20230609,204000,1155698395,2945,2945,2945,2945,0
20230609,203900,1155698395,2945,2945,2945,2945,0
20230609,203800,1155698395,2945,2945,2945,2945,7312
20230609,203700,1155698395,2945,2945,2945,2945,0
20230609,203600,1155698395,2945,2945,2945,2945,0
20230609,203500,1155698395,2945,2945,2945,2945,0
20230609,203400,1155698395,2945,2945,2945,2945,0
20230609,203300,1155698395,2945,2945,2945,2945,0
20230609,203200,1155698395,2945,2945,2945,2945,0
20230609,203100,1155698395,2945,2945,2945,2945,0
20230609,203000,1155698395,2945,2945,2945,2945,0
20230609,202900,1155698395,2945,2945,2945,2945,0
20230609,202800,1155698395,2945,2945,2945,2945,0
20230609,202700,1155698395,2945,2945,2945,2945,0
20230609,202600,1155698395,2945,2945,2945,2945,0
20230609,202500,1155698395,2945,2945,2945,2945,0
20230609,202400,1155698395,2945,2945,2945,2945,0
20230609,202300,1155698395,2945,2945,2945,2945,0
20230609,202200,1155698395,2945,2945,2945,2945,0
20230609,202100,1155698395,2945,2945,2945,2945,0
20230609,202000,1155698395,2945,2945,2945,2945,0
20230609,201900,1155698395,2945,2945,2945,2945,0
20230609,201800,1155698395,2945,2945,2945,2945,0
20230609,201700,1155698395,2945,2945,2945,2945,0
20230609,201600,1155698395,2945,2945,2945,2945,0
20230609,201500,1155698395,2945,2945,2945,2945,0
20230609,201400,1155698395,2945,2945,2945,2945,0
20230609,201300,1155698395,2945,2945,2945,2945,0
20230609,201200,1155698395,2945,2945,2945,2945,0
20230609,201100,1155698395,2945,2945,2945,2945,0
20230609,201000,1155698395,2945,2945,2945,2945,0
20230609,200900,1155698395,2945,2945,2945,2945,0
20230609,200800,1155698395,2945,2945,2945,2945,7312
20230609,200700,1155698395,2945,2945,2945,2945,0
20230609,200600,1155698395,2945,2945,2945,2945,0
20230609,200500,1155698395,2945,2945,2945,2945,0
20230609,200400,1155698395,2945,2945,2945,2945,0
20230609,200300,1155698395,2945,2945,2945,2945,0
20230609,200200,1155698395,2945,2945,2945,2945,0
20230609,200100,1155698395,2945,2945,2945,2945,0
20230609,200000,1155698395,2945,2945,2945,2945,0
20230609,195900,1155698395,2945,2945,2945,2945,0
20230609,195800,1155698395,2945,2945,2945,2945,0
20230609,195700,1155698395,2945,2945,2945,2945,0
20230609,195600,1155698395,2945,2945,2945,2945,0
20230609,195500,1155698395,2945,2945,2945,2945,0
20230609,195400,1155698395,2945,2945,2945,2945,0
20230609,195300,1155698395,2945,2945,2945,2945,0
20230609,195200,1155698395,2945,2945,2945,2945,0
20230609,195100,1155698395,2945,2945,2945,2945,0
20230609,195000,1155698395,2945,2945,2945,2945,0
20230609,194900,1155698395,2945,2945,2945,2945,0
20230609,194800,1155698395,2945,2945,2945,2945,0
20230609,194700,1155698395,2945,2945,2945,2945,0
20230609,194600,1155698395,2945,2945,2945,2945,0
20230609,194500,1155698395,2945,2945,2945,2945,0
20230609,194400,1155698395,2945,2945,2945,2945,0
20230609,194300,1155698395,2945,2945,2945,2945,0
20230609,194200,1155698395,2945,2945,2945,2945,0
20230609,194100,1155698395,2945,2945,2945,2945,0
20230609,194000,1155698395,2945,2945,2945,2945,0
20230609,193900,1155698395,2945,2945,2945,2945,0
20230609,193800,1155698395,2945,2945,2945,2945,7312
20230609,193700,1155698395,2945,2945,2945,2945,0
20230609,193600,1155698395,2945,2945,2945,2945,0
20230609,193500,1155698395,2945,2945,2945,2945,0
20230609,193400,1155698395,2945,2945,2945,2945,0
20230609,193300,1155698395,2945,2945,2945,2945,0
20230609,193200,1155698395,2945,2945,2945,2945,0
20230609,193100,1155698395,2945,2945,2945,2945,0
20230609,193000,1155698395,2945,2945,2945,2945,0
20230609,192900,1155698395,2945,2945,2945,2945,0
20230609,192800,1155698395,2945,2945,2945,2945,0
20230609,192700,1155698395,2945,2945,2945,2945,0
20230609,192600,1155698395,2945,2945,2945,2945,0
20230609,192500,1155698395,2945,2945,2945,2945,0
20230609,192400,1155698395,2945,2945,2945,2945,0
20230609,192300,1155698395,2945,2945,2945,2945,0
20230609,192200,1155698395,2945,2945,2945,2945,0
20230609,192100,1155698395,2945,2945,2945,2945,0
20230609,192000,1155698395,2945,2945,2945,2945,0
20230609,191900,1155698395,2945,2945,2945,2945,0
20230609,191800,1155698395,2945,2945,2945,2945,0
20230609,191700,1155698395,2945,2945,2945,2945,0
20230609,191600,1155698395,2945,2945,2945,2945,0
20230609,191500,1155698395,2945,2945,2945,2945,0
20230609,191400,1155698395,2945,2945,2945,2945,0
20230609,191300,1155698395,2945,2945,2945,2945,0
20230609,191200,1155698395,2945,2945,2945,2945,0
20230609,191100,1155698395,2945,2945,2945,2945,0
20230609,191000,1155698395,2945,2945,2945,2945,0
20230609,190900,1155698395,2945,2945,2945,2945,0
20230609,190800,1155698395,2945,2945,2945,2945,7312
20230609,190700,1155698395,2945,2945,2945,2945,0
20230609,190600,1155698395,2945,2945,2945,2945,0
20230609,190500,1155698395,2945,2945,2945,2945,0
20230609,190400,1155698395,2945,2945,2945,2945,0
20230609,190300,1155698395,2945,2945,2945,2945,0
20230609,190200,1155698395,2945,2945,2945,2945,0
20230609,190100,1155698395,2945,2945,2945,2945,0
20230609,190000,1155698395,2945,2945,2945,2945,0
20230609,185900,1155698395,2945,2945,2945,2945,0
20230609,185800,1155698395,2945,2945,2945,2945,0
20230609,185700,1155698395,2945,2945,2945,2945,0
20230609,185600,1155698395,2945,2945,2945,2945,0
20230609,185500,1155698395,2945,2945,2945,2945,0
20230609,185400,1155698395,2945,2945,2945,2945,0
20230609,185300,1155698395,2945,2945,2945,2945,0
20230609,185200,1155698395,2945,2945,2945,2945,0
20230609,185100,1155698395,2945,2945,2945,2945,0
20230609,185000,1155698395,2945,2945,2945,2945,0
20230609,184900,1155698395,2945,2945,2945,2945,0
20230609,184800,1155698395,2945,2945,2945,2945,0
20230609,184700,1155698395,2945,2945,2945,2945,0
20230609,184600,1155698395,2945,2945,2945,2945,0
20230609,184500,1155698395,2945,2945,2945,2945,0
20230609,184400,1155698395,2945,2945,2945,2945,0
20230609,184300,1155698395,2945,2945,2945,2945,0
20230609,184200,1155698395,2945,2945,2945,2945,0
20230609,184100,1155698395,2945,2945,2945,2945,0
20230609,184000,1155698395,2945,2945,2945,2945,0
20230609,183900,1155698395,2945,2945,2945,2945,0
20230609,183800,1155698395,2945,2945,2945,2945,7312
20230609,183700,1155698395,2945,2945,2945,2945,0
20230609,183600,1155698395,2945,2945,2945,2945,0
20230609,183500,1155698395,2945,2945,2945,2945,0
20230609,183400,1155698395,2945,2945,2945,2945,0
20230609,183300,1155698395,2945,2945,2945,2945,0
20230609,183200,1155698395,2945,2945,2945,2945,0
20230609,183100,1155698395,2945,2945,2945,2945,0
20230609,183000,1155698395,2945,2945,2945,2945,0
20230609,182900,1155698395,2945,2945,2945,2945,0
20230609,182800,1155698395,2945,2945,2945,2945,0
20230609,182700,1155698395,2945,2945,2945,2945,0
20230609,182600,1155698395,2945,2945,2945,2945,0
20230609,182500,1155698395,2945,2945,2945,2945,0
20230609,182400,1155698395,2945,2945,2945,2945,0
20230609,182300,1155698395,2945,2945,2945,2945,0
20230609,182200,1155698395,2945,2945,2945,2945,0
20230609,182100,1155698395,2945,2945,2945,2945,0
20230609,182000,1155698395,2945,2945,2945,2945,0
20230609,181900,1155698395,2945,2945,2945,2945,0
20230609,181800,1155698395,2945,2945,2945,2945,0
20230609,181700,1155698395,2945,2945,2945,2945,0
20230609,181600,1155698395,2945,2945,2945,2945,0
20230609,181500,1155698395,2945,2945,2945,2945,0
20230609,181400,1155698395,2945,2945,2945,2945,0
20230609,181300,1155698395,2945,2945,2945,2945,0
20230609,181200,1155698395,2945,2945,2945,2945,0
20230609,181100,1155698395,2945,2945,2945,2945,0
20230609,181000,1155698395,2945,2945,2945,2945,0
20230609,180900,1155698395,2945,2945,2945,2945,0
20230609,180800,1155698395,2945,2945,2945,2945,7312
20230609,180700,1155698395,2945,2945,2945,2945,0
20230609,180600,1155698395,2945,2945,2945,2945,0
20230609,180500,1155698395,2945,2945,2945,2945,0
20230609,180400,1155698395,2945,2945,2945,2945,0
20230609,180300,1155698395,2945,2945,2945,2945,0
20230609,180200,1155698395,2945,2945,2945,2945,0
20230609,180100,1155698395,2945,2945,2945,2945,0
20230609,180000,1155698395,2945,2945,2945,2945,0
20230609,175900,1155698395,2945,2945,2945,2945,0
20230609,175800,1155698395,2945,2945,2945,2945,0
20230609,175700,1155698395,2945,2945,2945,2945,0
20230609,175600,1155698395,2945,2945,2945,2945,0
20230609,175500,1155698395,2945,2945,2945,2945,0
20230609,175400,1155698395,2945,2945,2945,2945,0
20230609,175300,1155698395,2945,2945,2945,2945,0
20230609,175200,1155698395,2945,2945,2945,2945,0
20230609,175100,1155698395,2945,2945,2945,2945,0
20230609,175000,1155698395,2945,2945,2945,2945,0
20230609,174900,1155698395,2945,2945,2945,2945,0
20230609,174800,1155698395,2945,2945,2945,2945,0
20230609,174700,1155698395,2945,2945,2945,2945,0
20230609,174600,1155698395,2945,2945,2945,2945,0
20230609,174500,1155698395,2945,2945,2945,2945,0
20230609,174400,1155698395,2945,2945,2945,2945,0
20230609,174300,1155698395,2945,2945,2945,2945,0
20230609,174200,1155698395,2945,2945,2945,2945,0
20230609,174100,1155698395,2945,2945,2945,2945,0
20230609,174000,1155698395,2945,2945,2945,2945,0
20230609,173900,1155698395,2945,2945,2945,2945,0
20230609,173800,1155698395,2945,2945,2945,2945,7312
20230609,173700,1155698395,2945,2945,2945,2945,0
20230609,173600,1155698395,2945,2945,2945,2945,0
20230609,173500,1155698395,2945,2945,2945,2945,0
20230609,173400,1155698395,2945,2945,2945,2945,0
20230609,173300,1155698395,2945,2945,2945,2945,0
20230609,173200,1155698395,2945,2945,2945,2945,0
20230609,173100,1155698395,2945,2945,2945,2945,0
20230609,173000,1155698395,2945,2945,2945,2945,0
20230609,172900,1155698395,2945,2945,2945,2945,0
20230609,172800,1155698395,2945,2945,2945,2945,0
20230609,172700,1155698395,2945,2945,2945,2945,0
20230609,172600,1155698395,2945,2945,2945,2945,0
20230609,172500,1155698395,2945,2945,2945,2945,0
20230609,172400,1155698395,2945,2945,2945,2945,0
20230609,172300,1155698395,2945,2945,2945,2945,0
20230609,172200,1155698395,2945,2945,2945,2945,0
20230609,172100,1155698395,2945,2945,2945,2945,0
20230609,172000,1155698395,2945,2945,2945,2945,0
20230609,171900,1155698395,2945,2945,2945,2945,0
20230609,171800,1155698395,2945,2945,2945,2945,0
20230609,171700,1155698395,2945,2945,2945,2945,0
20230609,171600,1155698395,2945,2945,2945,2945,0
20230609,171500,1155698395,2945,2945,2945,2945,0
20230609,171400,1155698395,2945,2945,2945,2945,0
20230609,171300,1155698395,2945,2945,2945,2945,0
20230609,171200,1155698395,2945,2945,2945,2945,0
20230609,171100,1155698395,2945,2945,2945,2945,0
20230609,171000,1155698395,2945,2945,2945,2945,0
20230609,170900,1155698395,2945,2945,2945,2945,0
20230609,170800,1155698395,2945,2945,2945,2945,7312
20230609,170700,1155698395,2945,2945,2945,2945,0
20230609,170600,1155698395,2945,2945,2945,2945,0
20230609,170500,1155698395,2945,2945,2945,2945,0
20230609,170400,1155698395,2945,2945,2945,2945,0
20230609,170300,1155698395,2945,2945,2945,2945,0
20230609,170200,1155698395,2945,2945,2945,2945,0
20230609,170100,1155698395,2945,2945,2945,2945,0
20230609,170000,1155698395,2945,2945,2945,2945,0
20230609,165900,1155698395,2945,2945,2945,2945,0
20230609,165800,1155698395,2945,2945,2945,2945,0
20230609,165700,1155698395,2945,2945,2945,2945,0
20230609,165600,1155698395,2945,2945,2945,2945,0
20230609,165500,1155698395,2945,2945,2945,2945,0
20230609,165400,1155698395,2945,2945,2945,2945,0
20230609,165300,1155698395,2945,2945,2945,2945,0
20230609,165200,1155698395,2945,2945,2945,2945,0
20230609,165100,1155698395,2945,2945,2945,2945,0
20230609,165000,1155698395,2945,2945,2945,2945,0
20230609,164900,1155698395,2945,2945,2945,2945,0
20230609,164800,1155698395,2945,2945,2945,2945,0
20230609,164700,1155698395,2945,2945,2945,2945,0
20230609,164600,1155698395,2945,2945,2945,2945,0
20230609,164500,1155698395,2945,2945,2945,2945,0
20230609,164400,1155698395,2945,2945,2945,2945,0
20230609,164300,1155698395,2945,2945,2945,2945,0
20230609,164200,1155698395,2945,2945,2945,2945,0
20230609,164100,1155698395,2945,2945,2945,2945,0
20230609,164000,1155698395,2945,2945,2945,2945,0
20230609,163900,1155698395,2945,2945,2945,2945,0
20230609,163800,1155698395,2945,2945,2945,2945,7312
20230609,163700,1155698395,2945,2945,2945,2945,0
20230609,163600,1155698395,2945,2945,2945,2945,0
20230609,163500,1155698395,2945,2945,2945,2945,0
20230609,163400,1155698395,2945,2945,2945,2945,0
20230609,163300,1155698395,2945,2945,2945,2945,0
20230609,163200,1155698395,2945,2945,2945,2945,0
20230609,163100,1155698395,2945,2945,2945,2945,0
20230609,163000,1155698395,2945,2945,2945,2945,0
20230609,162900,1155698395,2945,2945,2945,2945,0
20230609,162800,1155698395,2945,2945,2945,2945,0
20230609,162700,1155698395,2945,2945,2945,2945,0
20230609,162600,1155698395,2945,2945,2945,2945,0
20230609,162500,1155698395,2945,2945,2945,2945,0
20230609,162400,1155698395,2945,2945,2945,2945,0
20230609,162300,1155698395,2945,2945,2945,2945,0
20230609,162200,1155698395,2945,2945,2945,2945,0
20230609,162100,1155698395,2945,2945,2945,2945,0
20230609,162000,1155698395,2945,2945,2945,2945,0
20230609,161900,1155698395,2945,2945,2945,2945,0
20230609,161800,1155698395,2945,2945,2945,2945,0
20230609,161700,1155698395,2945,2945,2945,2945,0
20230609,161600,1155698395,2945,2945,2945,2945,0
20230609,161500,1155698395,2945,2945,2945,2945,0
20230609,161400,1155698395,2945,2945,2945,2945,0
20230609,161300,1155698395,2945,2945,2945,2945,0
20230609,161200,1155698395,2945,2945,2945,2945,0
20230609,161100,1155698395,2945,2945,2945,2945,0
20230609,161000,1155698395,2945,2945,2945,2945,0
20230609,160900,1155698395,2945,2945,2945,2945,0
20230609,160800,1155698395,2945,2945,2945,2945,7312
20230609,160700,1155698395,2945,2945,2945,2945,0
20230609,160600,1155698395,2945,2945,2945,2945,0
20230609,160500,1155698395,2945,2945,2945,2945,0
20230609,160400,1155698395,2945,2945,2945,2945,0
20230609,160300,1155698395,2945,2945,2945,2945,0
20230609,160200,1155698395,2945,2945,2945,2945,0
20230609,160100,1155698395,2945,2945,2945,2945,0
20230609,160000,1155698395,2945,2945,2945,2945,0
20230609,155900,1155698395,2945,2945,2945,2945,0
20230609,155800,1155698395,2945,2945,2945,2945,0
20230609,155700,1155698395,2945,2945,2945,2945,0
20230609,155600,1155698395,2945,2945,2945,2945,0
20230609,155500,1155698395,2945,2945,2945,2945,0
20230609,155400,1155698395,2945,2945,2945,2945,0
20230609,155300,1155698395,2945,2945,2945,2945,0
20230609,155200,1155698395,2945,2945,2945,2945,0
20230609,155100,1155698395,2945,2945,2945,2945,0
20230609,155000,1155698395,2945,2945,2945,2945,0
20230609,154900,1155698395,2945,2945,2945,2945,0
20230609,154800,1155698395,2945,2945,2945,2945,0
20230609,154700,1155698395,2945,2945,2945,2945,0
20230609,154600,1155698395,2945,2945,2945,2945,0
20230609,154500,1155698395,2945,2945,2945,2945,0
20230609,154400,1155698395,2945,2945,2945,2945,0
20230609,154300,1155698395,2945,2945,2945,2945,0
20230609,154200,1155698395,2945,2945,2945,2945,0
20230609,154100,1155698395,2945,2945,2945,2945,0
20230609,154000,1155698395,2945,2945,2945,2945,0
20230609,153900,1155698395,2945,2945,2945,2945,0
20230609,153800,1155698395,2945,2945,2945,2945,7312
20230609,153700,1155698395,2945,2945,2945,2945,0
20230609,153600,1155698395,2945,2945,2945,2945,0
20230609,153500,1155698395,2945,2945,2945,2945,0
20230609,153400,1155698395,2945,2945,2945,2945,0
20230609,153300,1155698395,2945,2945,2945,2945,0
20230609,153200,1155698395,2945,2945,2945,2945,0
20230609,153100,1155698395,2945,2945,2945,2945,0
20230609,153000,1155698395,2945,2945,2945,2945,7312
20230609,152900,1134164555,2945,2945,2945,2945,0
20230609,152800,1134164555,2945,2945,2945,2945,0
20230609,152700,1134164555,2945,2945,2945,2945,0
20230609,152600,1134164555,2945,2945,2945,2945,0
20230609,152500,1134164555,2945,2945,2945,2945,0
20230609,152400,1134164555,2945,2945,2945,2945,0
20230609,152300,1134164555,2945,2945,2945,2945,0
20230609,152200,1134164555,2945,2945,2945,2945,0
20230609,152100,1134164555,2945,2945,2945,2945,0
20230609,152000,1134164555,2945,2945,2945,2945,0
20230609,151900,1134164555,2945,2925,2945,2925,7023
20230609,151800,1113531165,2925,2925,2925,2920,540
20230609,151700,1111954165,2920,2920,2920,2920,363
20230609,151600,1110894205,2925,2925,2925,2925,83
20230609,151500,1110651430,2925,2925,2925,2925,118
20230609,151400,1110306280,2925,2925,2925,2925,11
20230609,151300,1110274105,2925,2925,2930,2925,1802
20230609,151200,1105003250,2925,2925,2925,2925,10
20230609,151100,1104974000,2925,2920,2925,2920,2083
20230609,151000,1098883095,2920,2925,2925,2920,1319
20230609,150900,1095030020,2925,2925,2930,2925,11
20230609,150800,1094997835,2930,2925,2930,2925,1105
20230609,150700,1091765705,2925,2920,2925,2920,10146
20230609,150600,1062098130,2920,2920,2920,2920,747
20230609,150500,1059916890,2920,2920,2920,2920,2545
20230609,150400,1052485490,2920,2920,2920,2915,1604
20230609,150300,1047808710,2920,2920,2920,2920,593
20230609,150200,1046077150,2920,2920,2920,2920,1893
20230609,150100,1040549590,2920,2920,2920,2915,2467
20230609,150000,1033346985,2920,2920,2920,2915,225
20230609,145900,1032690040,2920,2920,2920,2920,68
20230609,145800,1032491480,2920,2920,2920,2915,313
20230609,145700,1031579020,2920,2920,2920,2920,112
20230609,145600,1031251980,2920,2920,2920,2915,2683
20230609,145500,1023422620,2920,2920,2920,2920,1520
20230609,145400,1018984220,2920,2920,2920,2920,1000
20230609,145300,1016064220,2920,2920,2920,2920,517
20230609,145200,1014554580,2920,2920,2920,2920,601
20230609,145100,1012799660,2920,2920,2920,2920,2117
20230609,145000,1006618020,2925,2925,2925,2925,0
20230609,144900,1006618020,2925,2920,2925,2920,17
20230609,144800,1006568360,2920,2920,2920,2920,1687
20230609,144700,1001642320,2920,2920,2920,2920,298
20230609,144600,1000772160,2915,2920,2920,2915,804
20230609,144500,998428345,2920,2920,2920,2920,1
20230609,144400,998425425,2920,2920,2920,2915,141
20230609,144300,998013810,2920,2920,2920,2920,1338
20230609,144200,994106850,2920,2920,2920,2920,1490
20230609,144100,989756050,2920,2920,2920,2920,10
20230609,144000,989726850,2920,2920,2920,2920,136
20230609,143900,989329730,2925,2925,2925,2925,27
20230609,143800,989250755,2920,2925,2925,2920,66
20230609,143700,989057955,2925,2925,2925,2920,276
20230609,143600,988251395,2925,2925,2925,2925,235
20230609,143500,987564020,2925,2920,2925,2920,110
20230609,143400,987242770,2925,2925,2925,2925,5
20230609,143300,987228145,2925,2920,2925,2920,1623
20230609,143200,982488960,2920,2915,2920,2915,4073
20230609,143100,970605810,2920,2920,2920,2915,515
20230609,143000,969102015,2920,2920,2925,2920,1688
20230609,142900,964173025,2925,2920,2925,2920,163
20230609,142800,963697060,2920,2920,2920,2920,1502
20230609,142700,959311220,2920,2920,2920,2920,5
20230609,142600,959296620,2920,2920,2920,2915,7577
20230609,142500,937201780,2920,2920,2920,2920,0
20230609,142400,937201780,2920,2920,2920,2920,6
20230609,142300,937184260,2920,2920,2925,2920,6
20230609,142200,937166735,2920,2920,2920,2920,605
20230609,142100,935400135,2920,2925,2925,2920,4630
20230609,142000,921880510,2925,2930,2930,2925,1666
20230609,141900,917007445,2930,2930,2930,2930,10
20230609,141800,916978145,2925,2925,2930,2925,62
20230609,141700,916796785,2925,2925,2925,2925,5
20230609,141600,916782160,2925,2925,2925,2925,40
20230609,141500,916665160,2925,2925,2925,2925,90
20230609,141400,916401910,2925,2925,2925,2925,5588
20230609,141300,900057010,2930,2930,2930,2930,80
20230609,141200,899822610,2930,2925,2930,2925,1017
20230609,141100,896847850,2930,2930,2930,2930,0
20230609,141000,896847850,2930,2930,2930,2930,3
20230609,140900,896839060,2930,2930,2930,2925,1022
20230609,140800,893849600,2925,2920,2925,2920,3299
20230609,140700,884203150,2925,2920,2925,2920,208
20230609,140600,883595775,2920,2920,2920,2920,0
20230609,140500,883595775,2920,2920,2920,2920,19
20230609,140400,883540295,2930,2930,2930,2930,0
20230609,140300,883540295,2930,2930,2930,2930,1
20230609,140200,883537365,2920,2925,2925,2920,1001
20230609,140100,880614440,2930,2930,2930,2930,50
20230609,140000,880467940,2930,2930,2930,2930,0
20230609,135900,880467940,2930,2930,2930,2930,0
20230609,135800,880467940,2930,2930,2930,2930,0
20230609,135700,880467940,2930,2925,2930,2925,348
20230609,135600,879450035,2925,2925,2925,2925,0
20230609,135500,879450035,2925,2925,2925,2925,1
20230609,135400,879447110,2930,2930,2930,2930,1
20230609,135300,879444180,2925,2925,2925,2925,1
20230609,135200,879441255,2920,2920,2920,2920,40
20230609,135100,879324455,2920,2925,2925,2920,530
20230609,135000,877775565,2920,2920,2920,2920,400
20230609,134900,876607565,2925,2925,2925,2925,0
20230609,134800,876607565,2925,2925,2925,2925,0
20230609,134700,876607565,2925,2925,2925,2925,701
20230609,134600,874557140,2925,2925,2925,2925,500
20230609,134500,873094640,2930,2930,2930,2930,0
20230609,134400,873094640,2930,2930,2930,2930,0
20230609,134300,873094640,2930,2925,2930,2920,625
20230609,134200,871269325,2920,2920,2920,2920,0
20230609,134100,871269325,2920,2920,2920,2920,328
20230609,134000,870311565,2920,2920,2920,2920,4410
20230609,133900,857434365,2920,2920,2920,2920,10
20230609,133800,857405165,2920,2920,2920,2920,0
20230609,133700,857405165,2920,2920,2920,2920,100
20230609,133600,857113165,2920,2915,2920,2915,2152
20230609,133500,850839315,2915,2915,2915,2910,6313
20230609,133400,832442515,2915,2910,2915,2910,331
20230609,133300,831477655,2910,2910,2915,2910,4164
20230609,133200,819360405,2915,2915,2915,2910,253
20230609,133100,818624100,2915,2915,2915,2915,60
20230609,133000,818449200,2915,2915,2915,2915,340
20230609,132900,817458100,2920,2915,2920,2910,19287
20230609,132800,761294400,2915,2920,2920,2915,3604
20230609,132700,750777405,2920,2925,2925,2920,13015
20230609,132600,712746550,2925,2930,2930,2925,484
20230609,132500,711329350,2930,2930,2930,2930,206
20230609,132400,710725770,2930,2930,2930,2930,23
20230609,132300,710658380,2930,2930,2930,2930,4
20230609,132200,710646660,2930,2930,2930,2930,110
20230609,132100,710324360,2930,2925,2930,2925,1552
20230609,132000,705782000,2925,2930,2930,2925,3714
20230609,131900,694906625,2930,2930,2930,2930,60
20230609,131800,694730825,2930,2930,2930,2930,1119
20230609,131700,691452155,2930,2930,2930,2930,3140
20230609,131600,682251955,2935,2935,2935,2935,1
20230609,131500,682249020,2930,2930,2930,2930,1
20230609,131400,682246090,2935,2930,2935,2930,402
20230609,131300,681068220,2935,2925,2935,2925,5692
20230609,131200,664375580,2930,2930,2930,2930,7
20230609,131100,664355070,2935,2930,2935,2925,742
20230609,131000,662184300,2930,2935,2935,2930,1748
20230609,130900,657062615,2930,2935,2935,2930,1223
20230609,130800,653479075,2935,2935,2935,2935,100
20230609,130700,653185575,2935,2935,2935,2935,6
20230609,130600,653167965,2935,2935,2935,2935,0
20230609,130500,653167965,2935,2935,2935,2935,101
20230609,130400,652871530,2935,2935,2935,2930,693
20230609,130300,650840815,2930,2930,2935,2925,1249
20230609,130200,647181790,2935,2930,2935,2930,1343
20230609,130100,643246785,2930,2940,2940,2930,4373
20230609,130000,630416645,2935,2940,2940,2935,408
20230609,125900,629219160,2935,2935,2935,2935,2635
20230609,125800,621485435,2935,2940,2940,2935,751
20230609,125700,619280500,2940,2940,2940,2940,1458
20230609,125600,614993980,2940,2935,2940,2935,1001
20230609,125500,612056040,2940,2935,2940,2935,1926
20230609,125400,606403225,2935,2935,2935,2930,102
20230609,125300,606104355,2930,2930,2935,2925,1462
20230609,125200,601820195,2935,2935,2935,2930,61
20230609,125100,601641445,2930,2935,2935,2925,1185
20230609,125000,598174795,2940,2940,2940,2940,0
20230609,124900,598174795,2940,2940,2940,2925,803
20230609,124800,595824920,2930,2940,2940,2930,971
20230609,124700,592979690,2930,2940,2940,2930,33655
20230609,124600,494166980,2945,2940,2945,2940,3974
20230609,124500,482483415,2940,2940,2940,2940,801
20230609,124400,480128475,2935,2940,2945,2935,1568
20230609,124300,475526050,2945,2940,2945,2940,1748
20230609,124200,470386690,2940,2940,2940,2940,12
20230609,124100,470351410,2935,2940,2940,2935,7663
20230609,124000,447824690,2945,2945,2945,2945,0
20230609,123900,447824690,2945,2945,2945,2945,0
20230609,123800,447824690,2945,2945,2945,2945,0
20230609,123700,447824690,2945,2945,2945,2945,60
20230609,123600,447647990,2945,2945,2945,2945,0
20230609,123500,447647990,2945,2940,2945,2940,3
20230609,123400,447639160,2940,2945,2945,2940,511
20230609,123300,446136765,2940,2940,2940,2940,201
20230609,123200,445545825,2945,2945,2945,2945,69
20230609,123100,445342620,2945,2945,2945,2945,0
20230609,123000,445342620,2945,2945,2945,2945,0
20230609,122900,445342620,2945,2945,2945,2940,3
20230609,122800,445333790,2940,2950,2950,2940,4917
20230609,122700,430853240,2950,2950,2950,2950,0
20230609,122600,430853240,2950,2950,2950,2950,0
20230609,122500,430853240,2950,2950,2950,2950,1
20230609,122400,430850290,2945,2950,2950,2945,15
20230609,122300,430806045,2950,2950,2950,2950,10
20230609,122200,430776545,2950,2950,2950,2950,0
20230609,122100,430776545,2950,2945,2950,2945,1107
20230609,122000,427516425,2945,2945,2945,2945,0
20230609,121900,427516425,2945,2945,2945,2945,0
20230609,121800,427516425,2945,2945,2945,2945,391
20230609,121700,426364930,2945,2940,2945,2940,80
20230609,121600,426129725,2940,2940,2945,2940,227
20230609,121500,425462340,2945,2945,2945,2945,10
20230609,121400,425432890,2945,2945,2945,2945,600
20230609,121300,423665890,2945,2945,2945,2945,0
20230609,121200,423665890,2945,2945,2945,2945,1000
20230609,121100,420720890,2945,2945,2945,2945,111
20230609,121000,420393995,2945,2945,2945,2945,0
20230609,120900,420393995,2945,2945,2945,2945,0
20230609,120800,420393995,2945,2945,2945,2945,5251
20230609,120700,404929800,2945,2945,2945,2945,1000
20230609,120600,401984800,2950,2950,2950,2950,0
20230609,120500,401984800,2950,2950,2950,2950,700
20230609,120400,399919800,2945,2945,2945,2945,1000
20230609,120300,396974800,2950,2950,2950,2950,2
20230609,120200,396968900,2950,2950,2950,2950,67
20230609,120100,396771250,2950,2950,2950,2950,0
20230609,120000,396771250,2950,2950,2950,2950,0
20230609,115900,396771250,2950,2950,2950,2950,4
20230609,115800,396759450,2950,2950,2950,2950,0
20230609,115700,396759450,2950,2950,2950,2950,100
20230609,115600,396464450,2950,2950,2950,2950,0
20230609,115500,396464450,2950,2945,2950,2945,4
20230609,115400,396452665,2950,2950,2950,2950,351
20230609,115300,395417215,2945,2945,2945,2945,0
20230609,115200,395417215,2945,2945,2950,2945,2790
20230609,115100,387200660,2945,2950,2950,2945,5
20230609,115000,387185920,2945,2945,2945,2945,159
20230609,114900,386717665,2950,2945,2950,2945,760
20230609,114800,384479460,2945,2945,2945,2945,0
20230609,114700,384479460,2945,2945,2945,2945,10
20230609,114600,384450010,2945,2945,2945,2945,1
20230609,114500,384447065,2945,2945,2945,2940,2050
20230609,114400,378410060,2950,2945,2950,2945,1128
20230609,114300,375088095,2945,2945,2950,2945,3
20230609,114200,375079255,2945,2945,2945,2945,231
20230609,114100,374398960,2945,2945,2945,2945,1
20230609,114000,374396015,2945,2945,2945,2945,3
20230609,113900,374387180,2945,2945,2945,2945,6
20230609,113800,374369510,2945,2945,2945,2945,13
20230609,113700,374331225,2945,2945,2945,2945,112
20230609,113600,374001385,2945,2945,2945,2945,537
20230609,113500,372419920,2945,2945,2945,2945,10
20230609,113400,372390470,2945,2945,2945,2945,15
20230609,113300,372346295,2945,2945,2945,2945,39
20230609,113200,372231440,2945,2940,2945,2940,173
20230609,113100,371722805,2940,2940,2940,2940,1213
20230609,113000,368156585,2945,2945,2945,2945,227
20230609,112900,367488070,2945,2945,2945,2945,3
20230609,112800,367479235,2940,2940,2940,2940,0
20230609,112700,367479235,2940,2950,2950,2940,803
20230609,112600,365116895,2950,2950,2950,2950,1
20230609,112500,365113945,2950,2950,2950,2950,0
20230609,112400,365113945,2950,2945,2950,2945,40
20230609,112300,364996095,2945,2945,2945,2945,2
20230609,112200,364990205,2945,2945,2945,2945,2004
20230609,112100,359088425,2945,2950,2950,2945,139
20230609,112000,358679060,2945,2940,2950,2940,2003
20230609,111900,352782720,2945,2945,2945,2945,2
20230609,111800,352776830,2945,2945,2950,2945,103
20230609,111700,352472990,2950,2945,2950,2945,205
20230609,111600,351869250,2945,2945,2950,2945,1003
20230609,111500,348915410,2940,2945,2945,2940,81
20230609,111400,348677265,2945,2945,2945,2945,100
20230609,111300,348382765,2945,2945,2945,2945,200
20230609,111200,347793765,2940,2940,2940,2940,332
20230609,111100,346817685,2940,2945,2945,2940,1558
20230609,111000,342236130,2945,2945,2945,2945,11159
20230609,110900,309372875,2950,2950,2950,2950,0
20230609,110800,309372875,2950,2950,2950,2950,1823
20230609,110700,303995025,2950,2950,2950,2950,2000
20230609,110600,298095025,2955,2950,2955,2950,352
20230609,110500,297056620,2955,2950,2955,2950,1001
20230609,110400,294103665,2955,2950,2955,2950,353
20230609,110300,293062310,2950,2950,2950,2950,5500
20230609,110200,276837310,2950,2960,2960,2950,7447
20230609,110100,254833915,2955,2955,2955,2955,500
20230609,110000,253356415,2960,2960,2960,2960,352
20230609,105900,252314495,2960,2955,2960,2955,66
20230609,105800,252119460,2960,2955,2960,2955,212
20230609,105700,251492965,2955,2955,2955,2955,550
20230609,105600,249867715,2955,2955,2955,2955,0
20230609,105500,249867715,2955,2955,2955,2955,1
20230609,105400,249864760,2950,2950,2950,2950,0
20230609,105300,249864760,2950,2950,2950,2950,200
20230609,105200,249274760,2955,2955,2955,2955,100
20230609,105100,248979260,2950,2950,2950,2950,0
20230609,105000,248979260,2950,2950,2950,2950,1
20230609,104900,248976310,2945,2945,2950,2945,1019
20230609,104800,245975260,2955,2955,2955,2955,0
20230609,104700,245975260,2955,2955,2955,2955,0
20230609,104600,245975260,2955,2955,2955,2955,0
20230609,104500,245975260,2955,2955,2955,2955,0
20230609,104400,245975260,2955,2955,2955,2955,2
20230609,104300,245969350,2950,2950,2950,2950,5
20230609,104200,245954600,2955,2950,2955,2950,250
20230609,104100,245216350,2955,2955,2955,2955,0
20230609,104000,245216350,2955,2950,2955,2950,3
20230609,103900,245207495,2955,2950,2955,2950,252
20230609,103800,244463420,2950,2950,2950,2950,700
20230609,103700,242398420,2950,2940,2950,2940,3
20230609,103600,242389580,2950,2950,2950,2950,101
20230609,103500,242091630,2945,2945,2945,2945,100
20230609,103400,241797130,2945,2945,2945,2945,109
20230609,103300,241476125,2950,2940,2950,2940,134
20230609,103200,241081905,2940,2940,2950,2940,120
20230609,103100,240729095,2940,2945,2945,2940,1300
20230609,103000,236902050,2945,2945,2945,2945,0
20230609,102900,236902050,2945,2945,2945,2945,0
20230609,102800,236902050,2945,2945,2945,2945,1230
20230609,102700,233279700,2940,2940,2940,2940,69
20230609,102600,233076840,2945,2945,2945,2945,300
20230609,102500,232193340,2940,2945,2945,2940,150
20230609,102400,231751840,2940,2940,2945,2940,330
20230609,102300,230781550,2945,2945,2945,2945,18
20230609,102200,230728540,2945,2945,2945,2945,0
20230609,102100,230728540,2945,2945,2945,2945,1910
20230609,102000,225103590,2950,2950,2950,2950,0
20230609,101900,225103590,2950,2950,2950,2950,0
20230609,101800,225103590,2950,2950,2950,2950,2
20230609,101700,225097690,2950,2950,2950,2950,0
20230609,101600,225097690,2950,2950,2950,2950,0
20230609,101500,225097690,2950,2950,2950,2950,1
20230609,101400,225094740,2950,2950,2950,2950,250
20230609,101300,224357240,2955,2955,2955,2955,7
20230609,101200,224336555,2945,2945,2945,2945,550
20230609,101100,222716805,2950,2950,2950,2950,896
20230609,101000,220073605,2950,2950,2950,2950,0
20230609,100900,220073605,2950,2950,2950,2950,0
20230609,100800,220073605,2950,2950,2950,2950,100
20230609,100700,219778605,2950,2950,2950,2945,26
20230609,100600,219702025,2945,2945,2950,2940,1039
20230609,100500,216643450,2945,2945,2945,2945,39
20230609,100400,216528595,2950,2950,2950,2950,0
20230609,100300,216528595,2950,2950,2950,2950,16
20230609,100200,216481395,2945,2945,2945,2945,677
20230609,100100,214487630,2945,2945,2945,2945,661
20230609,100000,212540985,2950,2945,2950,2940,45
20230609,095900,212408670,2940,2945,2950,2940,2788
20230609,095800,204203915,2945,2950,2950,2945,4452
20230609,095700,191092720,2950,2950,2950,2950,0
20230609,095600,191092720,2950,2950,2950,2945,122
20230609,095500,190733070,2950,2950,2950,2950,100
20230609,095400,190438070,2955,2955,2955,2945,401
20230609,095300,189255110,2950,2950,2950,2945,1084
20230609,095200,186059110,2950,2945,2950,2945,42
20230609,095100,185935415,2945,2945,2945,2945,7
20230609,095000,185914800,2945,2945,2945,2945,75
20230609,094900,185693925,2945,2945,2945,2945,386
20230609,094800,184557155,2945,2945,2945,2945,0
20230609,094700,184557155,2945,2950,2950,2945,622
20230609,094600,182725340,2945,2950,2950,2945,1480
20230609,094500,178366690,2945,2945,2945,2945,1941
20230609,094400,172650445,2945,2950,2950,2945,2716
20230609,094300,164651815,2955,2955,2955,2955,1
20230609,094200,164648860,2945,2950,2950,2945,3274
20230609,094100,154994780,2960,2960,2960,2960,240
20230609,094000,154284380,2960,2960,2960,2960,10
20230609,093900,154254780,2960,2960,2960,2960,500
20230609,093800,152774780,2960,2960,2960,2960,0
20230609,093700,152774780,2960,2955,2960,2955,31
20230609,093600,152683170,2960,2955,2960,2950,51
20230609,093500,152532465,2965,2965,2965,2965,0
20230609,093400,152532465,2965,2960,2965,2955,516
20230609,093300,151007000,2965,2965,2965,2965,179
20230609,093200,150476265,2965,2970,2970,2965,118
20230609,093100,150126390,2965,2965,2970,2965,454
20230609,093000,148780275,2965,2965,2965,2965,85
20230609,092900,148528250,2965,2960,2965,2960,343
20230609,092800,147512965,2960,2960,2960,2960,1
20230609,092700,147510005,2955,2955,2955,2955,568
20230609,092600,145831565,2950,2955,2955,2950,1539
20230609,092500,141291505,2960,2960,2960,2960,1
20230609,092400,141288545,2950,2960,2960,2950,4200
20230609,092300,128892325,2960,2960,2960,2960,400
20230609,092200,127708325,2960,2960,2960,2960,100
20230609,092100,127412325,2960,2960,2960,2960,101
20230609,092000,127113365,2955,2960,2960,2955,143
20230609,091900,126690100,2960,2955,2960,2955,73
20230609,091800,126474030,2960,2960,2960,2960,20
20230609,091700,126414830,2960,2960,2960,2960,602
20230609,091600,124632910,2960,2960,2960,2960,0
20230609,091500,124632910,2960,2960,2960,2960,0
20230609,091400,124632910,2960,2950,2960,2950,202
20230609,091300,124036990,2960,2950,2960,2950,301
20230609,091200,123149030,2960,2950,2960,2950,31
20230609,091100,123057480,2945,2950,2950,2945,148
20230609,091000,122621495,2960,2960,2960,2960,28
20230609,090900,122538615,2960,2950,2960,2950,400
20230609,090800,121358115,2960,2960,2960,2955,1030
20230609,090700,118309350,2960,2960,2960,2960,0
20230609,090600,118309350,2960,2960,2960,2940,2014
20230609,090500,112378035,2960,2960,2960,2960,599
20230609,090400,110604995,2955,2960,2960,2955,158
20230609,090300,110137325,2960,2950,2960,2945,3388
20230609,090200,100147605,2950,2955,2955,2950,8
20230609,090100,100124000,2940,2930,2950,2930,362
20230609,090000,99062100,2955,2945,2955,2930,31931