066590/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,222900,1282042460,3530,3530,3530,3530,7671
20230602,222800,1282042460,3530,3530,3530,3530,0
20230602,222700,1282042460,3530,3530,3530,3530,0
20230602,222600,1282042460,3530,3530,3530,3530,0
20230602,222500,1282042460,3530,3530,3530,3530,0
20230602,222400,1282042460,3530,3530,3530,3530,0
20230602,222300,1282042460,3530,3530,3530,3530,0
20230602,222200,1282042460,3530,3530,3530,3530,0
20230602,222100,1282042460,3530,3530,3530,3530,0
20230602,222000,1282042460,3530,3530,3530,3530,0
20230602,221900,1282042460,3530,3530,3530,3530,0
20230602,221800,1282042460,3530,3530,3530,3530,0
20230602,221700,1282042460,3530,3530,3530,3530,0
20230602,221600,1282042460,3530,3530,3530,3530,0
20230602,221500,1282042460,3530,3530,3530,3530,0
20230602,221400,1282042460,3530,3530,3530,3530,0
20230602,221300,1282042460,3530,3530,3530,3530,0
20230602,221200,1282042460,3530,3530,3530,3530,0
20230602,221100,1282042460,3530,3530,3530,3530,0
20230602,221000,1282042460,3530,3530,3530,3530,0
20230602,220900,1282042460,3530,3530,3530,3530,0
20230602,220800,1282042460,3530,3530,3530,3530,0
20230602,220700,1282042460,3530,3530,3530,3530,0
20230602,220600,1282042460,3530,3530,3530,3530,0
20230602,220500,1282042460,3530,3530,3530,3530,0
20230602,220400,1282042460,3530,3530,3530,3530,0
20230602,220300,1282042460,3530,3530,3530,3530,0
20230602,220200,1282042460,3530,3530,3530,3530,0
20230602,220100,1282042460,3530,3530,3530,3530,0
20230602,220000,1282042460,3530,3530,3530,3530,0
20230602,215900,1282042460,3530,3530,3530,3530,7671
20230602,215800,1282042460,3530,3530,3530,3530,0
20230602,215700,1282042460,3530,3530,3530,3530,0
20230602,215600,1282042460,3530,3530,3530,3530,0
20230602,215500,1282042460,3530,3530,3530,3530,0
20230602,215400,1282042460,3530,3530,3530,3530,0
20230602,215300,1282042460,3530,3530,3530,3530,0
20230602,215200,1282042460,3530,3530,3530,3530,0
20230602,215100,1282042460,3530,3530,3530,3530,0
20230602,215000,1282042460,3530,3530,3530,3530,0
20230602,214900,1282042460,3530,3530,3530,3530,0
20230602,214800,1282042460,3530,3530,3530,3530,0
20230602,214700,1282042460,3530,3530,3530,3530,0
20230602,214600,1282042460,3530,3530,3530,3530,0
20230602,214500,1282042460,3530,3530,3530,3530,0
20230602,214400,1282042460,3530,3530,3530,3530,0
20230602,214300,1282042460,3530,3530,3530,3530,0
20230602,214200,1282042460,3530,3530,3530,3530,0
20230602,214100,1282042460,3530,3530,3530,3530,0
20230602,214000,1282042460,3530,3530,3530,3530,0
20230602,213900,1282042460,3530,3530,3530,3530,0
20230602,213800,1282042460,3530,3530,3530,3530,0
20230602,213700,1282042460,3530,3530,3530,3530,0
20230602,213600,1282042460,3530,3530,3530,3530,0
20230602,213500,1282042460,3530,3530,3530,3530,0
20230602,213400,1282042460,3530,3530,3530,3530,0
20230602,213300,1282042460,3530,3530,3530,3530,0
20230602,213200,1282042460,3530,3530,3530,3530,0
20230602,213100,1282042460,3530,3530,3530,3530,0
20230602,213000,1282042460,3530,3530,3530,3530,0
20230602,212900,1282042460,3530,3530,3530,3530,7671
20230602,212800,1282042460,3530,3530,3530,3530,0
20230602,212700,1282042460,3530,3530,3530,3530,0
20230602,212600,1282042460,3530,3530,3530,3530,0
20230602,212500,1282042460,3530,3530,3530,3530,0
20230602,212400,1282042460,3530,3530,3530,3530,0
20230602,212300,1282042460,3530,3530,3530,3530,0
20230602,212200,1282042460,3530,3530,3530,3530,0
20230602,212100,1282042460,3530,3530,3530,3530,0
20230602,212000,1282042460,3530,3530,3530,3530,0
20230602,211900,1282042460,3530,3530,3530,3530,0
20230602,211800,1282042460,3530,3530,3530,3530,0
20230602,211700,1282042460,3530,3530,3530,3530,0
20230602,211600,1282042460,3530,3530,3530,3530,0
20230602,211500,1282042460,3530,3530,3530,3530,0
20230602,211400,1282042460,3530,3530,3530,3530,0
20230602,211300,1282042460,3530,3530,3530,3530,0
20230602,211200,1282042460,3530,3530,3530,3530,0
20230602,211100,1282042460,3530,3530,3530,3530,0
20230602,211000,1282042460,3530,3530,3530,3530,0
20230602,210900,1282042460,3530,3530,3530,3530,0
20230602,210800,1282042460,3530,3530,3530,3530,0
20230602,210700,1282042460,3530,3530,3530,3530,0
20230602,210600,1282042460,3530,3530,3530,3530,0
20230602,210500,1282042460,3530,3530,3530,3530,0
20230602,210400,1282042460,3530,3530,3530,3530,0
20230602,210300,1282042460,3530,3530,3530,3530,0
20230602,210200,1282042460,3530,3530,3530,3530,0
20230602,210100,1282042460,3530,3530,3530,3530,0
20230602,210000,1282042460,3530,3530,3530,3530,0
20230602,205900,1282042460,3530,3530,3530,3530,7671
20230602,205800,1282042460,3530,3530,3530,3530,0
20230602,205700,1282042460,3530,3530,3530,3530,0
20230602,205600,1282042460,3530,3530,3530,3530,0
20230602,205500,1282042460,3530,3530,3530,3530,0
20230602,205400,1282042460,3530,3530,3530,3530,0
20230602,205300,1282042460,3530,3530,3530,3530,0
20230602,205200,1282042460,3530,3530,3530,3530,0
20230602,205100,1282042460,3530,3530,3530,3530,0
20230602,205000,1282042460,3530,3530,3530,3530,0
20230602,204900,1282042460,3530,3530,3530,3530,0
20230602,204800,1282042460,3530,3530,3530,3530,0
20230602,204700,1282042460,3530,3530,3530,3530,0
20230602,204600,1282042460,3530,3530,3530,3530,0
20230602,204500,1282042460,3530,3530,3530,3530,0
20230602,204400,1282042460,3530,3530,3530,3530,0
20230602,204300,1282042460,3530,3530,3530,3530,0
20230602,204200,1282042460,3530,3530,3530,3530,0
20230602,204100,1282042460,3530,3530,3530,3530,0
20230602,204000,1282042460,3530,3530,3530,3530,0
20230602,203900,1282042460,3530,3530,3530,3530,0
20230602,203800,1282042460,3530,3530,3530,3530,0
20230602,203700,1282042460,3530,3530,3530,3530,0
20230602,203600,1282042460,3530,3530,3530,3530,0
20230602,203500,1282042460,3530,3530,3530,3530,0
20230602,203400,1282042460,3530,3530,3530,3530,0
20230602,203300,1282042460,3530,3530,3530,3530,0
20230602,203200,1282042460,3530,3530,3530,3530,0
20230602,203100,1282042460,3530,3530,3530,3530,0
20230602,203000,1282042460,3530,3530,3530,3530,0
20230602,202900,1282042460,3530,3530,3530,3530,7671
20230602,202800,1282042460,3530,3530,3530,3530,0
20230602,202700,1282042460,3530,3530,3530,3530,0
20230602,202600,1282042460,3530,3530,3530,3530,0
20230602,202500,1282042460,3530,3530,3530,3530,0
20230602,202400,1282042460,3530,3530,3530,3530,0
20230602,202300,1282042460,3530,3530,3530,3530,0
20230602,202200,1282042460,3530,3530,3530,3530,0
20230602,202100,1282042460,3530,3530,3530,3530,0
20230602,202000,1282042460,3530,3530,3530,3530,0
20230602,201900,1282042460,3530,3530,3530,3530,0
20230602,201800,1282042460,3530,3530,3530,3530,0
20230602,201700,1282042460,3530,3530,3530,3530,0
20230602,201600,1282042460,3530,3530,3530,3530,0
20230602,201500,1282042460,3530,3530,3530,3530,0
20230602,201400,1282042460,3530,3530,3530,3530,0
20230602,201300,1282042460,3530,3530,3530,3530,0
20230602,201200,1282042460,3530,3530,3530,3530,0
20230602,201100,1282042460,3530,3530,3530,3530,0
20230602,201000,1282042460,3530,3530,3530,3530,0
20230602,200900,1282042460,3530,3530,3530,3530,0
20230602,200800,1282042460,3530,3530,3530,3530,0
20230602,200700,1282042460,3530,3530,3530,3530,0
20230602,200600,1282042460,3530,3530,3530,3530,0
20230602,200500,1282042460,3530,3530,3530,3530,0
20230602,200400,1282042460,3530,3530,3530,3530,0
20230602,200300,1282042460,3530,3530,3530,3530,0
20230602,200200,1282042460,3530,3530,3530,3530,0
20230602,200100,1282042460,3530,3530,3530,3530,0
20230602,200000,1282042460,3530,3530,3530,3530,0
20230602,195900,1282042460,3530,3530,3530,3530,7671
20230602,195800,1282042460,3530,3530,3530,3530,0
20230602,195700,1282042460,3530,3530,3530,3530,0
20230602,195600,1282042460,3530,3530,3530,3530,0
20230602,195500,1282042460,3530,3530,3530,3530,0
20230602,195400,1282042460,3530,3530,3530,3530,0
20230602,195300,1282042460,3530,3530,3530,3530,0
20230602,195200,1282042460,3530,3530,3530,3530,0
20230602,195100,1282042460,3530,3530,3530,3530,0
20230602,195000,1282042460,3530,3530,3530,3530,0
20230602,194900,1282042460,3530,3530,3530,3530,0
20230602,194800,1282042460,3530,3530,3530,3530,0
20230602,194700,1282042460,3530,3530,3530,3530,0
20230602,194600,1282042460,3530,3530,3530,3530,0
20230602,194500,1282042460,3530,3530,3530,3530,0
20230602,194400,1282042460,3530,3530,3530,3530,0
20230602,194300,1282042460,3530,3530,3530,3530,0
20230602,194200,1282042460,3530,3530,3530,3530,0
20230602,194100,1282042460,3530,3530,3530,3530,0
20230602,194000,1282042460,3530,3530,3530,3530,0
20230602,193900,1282042460,3530,3530,3530,3530,0
20230602,193800,1282042460,3530,3530,3530,3530,0
20230602,193700,1282042460,3530,3530,3530,3530,0
20230602,193600,1282042460,3530,3530,3530,3530,0
20230602,193500,1282042460,3530,3530,3530,3530,0
20230602,193400,1282042460,3530,3530,3530,3530,0
20230602,193300,1282042460,3530,3530,3530,3530,0
20230602,193200,1282042460,3530,3530,3530,3530,0
20230602,193100,1282042460,3530,3530,3530,3530,0
20230602,193000,1282042460,3530,3530,3530,3530,0
20230602,192900,1282042460,3530,3530,3530,3530,7671
20230602,192800,1282042460,3530,3530,3530,3530,0
20230602,192700,1282042460,3530,3530,3530,3530,0
20230602,192600,1282042460,3530,3530,3530,3530,0
20230602,192500,1282042460,3530,3530,3530,3530,0
20230602,192400,1282042460,3530,3530,3530,3530,0
20230602,192300,1282042460,3530,3530,3530,3530,0
20230602,192200,1282042460,3530,3530,3530,3530,0
20230602,192100,1282042460,3530,3530,3530,3530,0
20230602,192000,1282042460,3530,3530,3530,3530,0
20230602,191900,1282042460,3530,3530,3530,3530,0
20230602,191800,1282042460,3530,3530,3530,3530,0
20230602,191700,1282042460,3530,3530,3530,3530,0
20230602,191600,1282042460,3530,3530,3530,3530,0
20230602,191500,1282042460,3530,3530,3530,3530,0
20230602,191400,1282042460,3530,3530,3530,3530,0
20230602,191300,1282042460,3530,3530,3530,3530,0
20230602,191200,1282042460,3530,3530,3530,3530,0
20230602,191100,1282042460,3530,3530,3530,3530,0
20230602,191000,1282042460,3530,3530,3530,3530,0
20230602,190900,1282042460,3530,3530,3530,3530,0
20230602,190800,1282042460,3530,3530,3530,3530,0
20230602,190700,1282042460,3530,3530,3530,3530,0
20230602,190600,1282042460,3530,3530,3530,3530,0
20230602,190500,1282042460,3530,3530,3530,3530,0
20230602,190400,1282042460,3530,3530,3530,3530,0
20230602,190300,1282042460,3530,3530,3530,3530,0
20230602,190200,1282042460,3530,3530,3530,3530,0
20230602,190100,1282042460,3530,3530,3530,3530,0
20230602,190000,1282042460,3530,3530,3530,3530,0
20230602,185900,1282042460,3530,3530,3530,3530,7671
20230602,185800,1282042460,3530,3530,3530,3530,0
20230602,185700,1282042460,3530,3530,3530,3530,0
20230602,185600,1282042460,3530,3530,3530,3530,0
20230602,185500,1282042460,3530,3530,3530,3530,0
20230602,185400,1282042460,3530,3530,3530,3530,0
20230602,185300,1282042460,3530,3530,3530,3530,0
20230602,185200,1282042460,3530,3530,3530,3530,0
20230602,185100,1282042460,3530,3530,3530,3530,0
20230602,185000,1282042460,3530,3530,3530,3530,0
20230602,184900,1282042460,3530,3530,3530,3530,0
20230602,184800,1282042460,3530,3530,3530,3530,0
20230602,184700,1282042460,3530,3530,3530,3530,0
20230602,184600,1282042460,3530,3530,3530,3530,0
20230602,184500,1282042460,3530,3530,3530,3530,0
20230602,184400,1282042460,3530,3530,3530,3530,0
20230602,184300,1282042460,3530,3530,3530,3530,0
20230602,184200,1282042460,3530,3530,3530,3530,0
20230602,184100,1282042460,3530,3530,3530,3530,0
20230602,184000,1282042460,3530,3530,3530,3530,0
20230602,183900,1282042460,3530,3530,3530,3530,0
20230602,183800,1282042460,3530,3530,3530,3530,0
20230602,183700,1282042460,3530,3530,3530,3530,0
20230602,183600,1282042460,3530,3530,3530,3530,0
20230602,183500,1282042460,3530,3530,3530,3530,0
20230602,183400,1282042460,3530,3530,3530,3530,0
20230602,183300,1282042460,3530,3530,3530,3530,0
20230602,183200,1282042460,3530,3530,3530,3530,0
20230602,183100,1282042460,3530,3530,3530,3530,0
20230602,183000,1282042460,3530,3530,3530,3530,0
20230602,182900,1282042460,3530,3530,3530,3530,7671
20230602,182800,1282042460,3530,3530,3530,3530,0
20230602,182700,1282042460,3530,3530,3530,3530,0
20230602,182600,1282042460,3530,3530,3530,3530,0
20230602,182500,1282042460,3530,3530,3530,3530,0
20230602,182400,1282042460,3530,3530,3530,3530,0
20230602,182300,1282042460,3530,3530,3530,3530,0
20230602,182200,1282042460,3530,3530,3530,3530,0
20230602,182100,1282042460,3530,3530,3530,3530,0
20230602,182000,1282042460,3530,3530,3530,3530,0
20230602,181900,1282042460,3530,3530,3530,3530,0
20230602,181800,1282042460,3530,3530,3530,3530,0
20230602,181700,1282042460,3530,3530,3530,3530,0
20230602,181600,1282042460,3530,3530,3530,3530,0
20230602,181500,1282042460,3530,3530,3530,3530,0
20230602,181400,1282042460,3530,3530,3530,3530,0
20230602,181300,1282042460,3530,3530,3530,3530,0
20230602,181200,1282042460,3530,3530,3530,3530,0
20230602,181100,1282042460,3530,3530,3530,3530,0
20230602,181000,1282042460,3530,3530,3530,3530,0
20230602,180900,1282042460,3530,3530,3530,3530,0
20230602,180800,1282042460,3530,3530,3530,3530,0
20230602,180700,1282042460,3530,3530,3530,3530,0
20230602,180600,1282042460,3530,3530,3530,3530,0
20230602,180500,1282042460,3530,3530,3530,3530,0
20230602,180400,1282042460,3530,3530,3530,3530,0
20230602,180300,1282042460,3530,3530,3530,3530,0
20230602,180200,1282042460,3530,3530,3530,3530,0
20230602,180100,1282042460,3530,3530,3530,3530,0
20230602,180000,1282042460,3530,3530,3530,3530,0
20230602,175900,1282042460,3530,3530,3530,3530,7671
20230602,175800,1282042460,3530,3530,3530,3530,0
20230602,175700,1282042460,3530,3530,3530,3530,0
20230602,175600,1282042460,3530,3530,3530,3530,0
20230602,175500,1282042460,3530,3530,3530,3530,0
20230602,175400,1282042460,3530,3530,3530,3530,0
20230602,175300,1282042460,3530,3530,3530,3530,0
20230602,175200,1282042460,3530,3530,3530,3530,0
20230602,175100,1282042460,3530,3530,3530,3530,0
20230602,175000,1282042460,3530,3530,3530,3530,0
20230602,174900,1282042460,3530,3530,3530,3530,0
20230602,174800,1282042460,3530,3530,3530,3530,0
20230602,174700,1282042460,3530,3530,3530,3530,0
20230602,174600,1282042460,3530,3530,3530,3530,0
20230602,174500,1282042460,3530,3530,3530,3530,0
20230602,174400,1282042460,3530,3530,3530,3530,0
20230602,174300,1282042460,3530,3530,3530,3530,0
20230602,174200,1282042460,3530,3530,3530,3530,0
20230602,174100,1282042460,3530,3530,3530,3530,0
20230602,174000,1282042460,3530,3530,3530,3530,0
20230602,173900,1282042460,3530,3530,3530,3530,0
20230602,173800,1282042460,3530,3530,3530,3530,0
20230602,173700,1282042460,3530,3530,3530,3530,0
20230602,173600,1282042460,3530,3530,3530,3530,0
20230602,173500,1282042460,3530,3530,3530,3530,0
20230602,173400,1282042460,3530,3530,3530,3530,0
20230602,173300,1282042460,3530,3530,3530,3530,0
20230602,173200,1282042460,3530,3530,3530,3530,0
20230602,173100,1282042460,3530,3530,3530,3530,0
20230602,173000,1282042460,3530,3530,3530,3530,0
20230602,172900,1282042460,3530,3530,3530,3530,7671
20230602,172800,1282042460,3530,3530,3530,3530,0
20230602,172700,1282042460,3530,3530,3530,3530,0
20230602,172600,1282042460,3530,3530,3530,3530,0
20230602,172500,1282042460,3530,3530,3530,3530,0
20230602,172400,1282042460,3530,3530,3530,3530,0
20230602,172300,1282042460,3530,3530,3530,3530,0
20230602,172200,1282042460,3530,3530,3530,3530,0
20230602,172100,1282042460,3530,3530,3530,3530,0
20230602,172000,1282042460,3530,3530,3530,3530,0
20230602,171900,1282042460,3530,3530,3530,3530,0
20230602,171800,1282042460,3530,3530,3530,3530,0
20230602,171700,1282042460,3530,3530,3530,3530,0
20230602,171600,1282042460,3530,3530,3530,3530,0
20230602,171500,1282042460,3530,3530,3530,3530,0
20230602,171400,1282042460,3530,3530,3530,3530,0
20230602,171300,1282042460,3530,3530,3530,3530,0
20230602,171200,1282042460,3530,3530,3530,3530,0
20230602,171100,1282042460,3530,3530,3530,3530,0
20230602,171000,1282042460,3530,3530,3530,3530,0
20230602,170900,1282042460,3530,3530,3530,3530,0
20230602,170800,1282042460,3530,3530,3530,3530,0
20230602,170700,1282042460,3530,3530,3530,3530,0
20230602,170600,1282042460,3530,3530,3530,3530,0
20230602,170500,1282042460,3530,3530,3530,3530,0
20230602,170400,1282042460,3530,3530,3530,3530,0
20230602,170300,1282042460,3530,3530,3530,3530,0
20230602,170200,1282042460,3530,3530,3530,3530,0
20230602,170100,1282042460,3530,3530,3530,3530,0
20230602,170000,1282042460,3530,3530,3530,3530,0
20230602,165900,1282042460,3530,3530,3530,3530,7671
20230602,165800,1282042460,3530,3530,3530,3530,0
20230602,165700,1282042460,3530,3530,3530,3530,0
20230602,165600,1282042460,3530,3530,3530,3530,0
20230602,165500,1282042460,3530,3530,3530,3530,0
20230602,165400,1282042460,3530,3530,3530,3530,0
20230602,165300,1282042460,3530,3530,3530,3530,0
20230602,165200,1282042460,3530,3530,3530,3530,0
20230602,165100,1282042460,3530,3530,3530,3530,0
20230602,165000,1282042460,3530,3530,3530,3530,0
20230602,164900,1282042460,3530,3530,3530,3530,0
20230602,164800,1282042460,3530,3530,3530,3530,0
20230602,164700,1282042460,3530,3530,3530,3530,0
20230602,164600,1282042460,3530,3530,3530,3530,0
20230602,164500,1282042460,3530,3530,3530,3530,0
20230602,164400,1282042460,3530,3530,3530,3530,0
20230602,164300,1282042460,3530,3530,3530,3530,0
20230602,164200,1282042460,3530,3530,3530,3530,0
20230602,164100,1282042460,3530,3530,3530,3530,0
20230602,164000,1282042460,3530,3530,3530,3530,0
20230602,163900,1282042460,3530,3530,3530,3530,0
20230602,163800,1282042460,3530,3530,3530,3530,0
20230602,163700,1282042460,3530,3530,3530,3530,0
20230602,163600,1282042460,3530,3530,3530,3530,0
20230602,163500,1282042460,3530,3530,3530,3530,0
20230602,163400,1282042460,3530,3530,3530,3530,0
20230602,163300,1282042460,3530,3530,3530,3530,0
20230602,163200,1282042460,3530,3530,3530,3530,0
20230602,163100,1282042460,3530,3530,3530,3530,0
20230602,163000,1282042460,3530,3530,3530,3530,0
20230602,162900,1282042460,3530,3530,3530,3530,7671
20230602,162800,1282042460,3530,3530,3530,3530,0
20230602,162700,1282042460,3530,3530,3530,3530,0
20230602,162600,1282042460,3530,3530,3530,3530,0
20230602,162500,1282042460,3530,3530,3530,3530,0
20230602,162400,1282042460,3530,3530,3530,3530,0
20230602,162300,1282042460,3530,3530,3530,3530,0
20230602,162200,1282042460,3530,3530,3530,3530,0
20230602,162100,1282042460,3530,3530,3530,3530,0
20230602,162000,1282042460,3530,3530,3530,3530,0
20230602,161900,1282042460,3530,3530,3530,3530,0
20230602,161800,1282042460,3530,3530,3530,3530,0
20230602,161700,1282042460,3530,3530,3530,3530,0
20230602,161600,1282042460,3530,3530,3530,3530,0
20230602,161500,1282042460,3530,3530,3530,3530,0
20230602,161400,1282042460,3530,3530,3530,3530,0
20230602,161300,1282042460,3530,3530,3530,3530,0
20230602,161200,1282042460,3530,3530,3530,3530,0
20230602,161100,1282042460,3530,3530,3530,3530,0
20230602,161000,1282042460,3530,3530,3530,3530,0
20230602,160900,1282042460,3530,3530,3530,3530,0
20230602,160800,1282042460,3530,3530,3530,3530,0
20230602,160700,1282042460,3530,3530,3530,3530,0
20230602,160600,1282042460,3530,3530,3530,3530,0
20230602,160500,1282042460,3530,3530,3530,3530,0
20230602,160400,1282042460,3530,3530,3530,3530,0
20230602,160300,1282042460,3530,3530,3530,3530,0
20230602,160200,1282042460,3530,3530,3530,3530,0
20230602,160100,1282042460,3530,3530,3530,3530,0
20230602,160000,1282042460,3530,3530,3530,3530,0
20230602,155900,1282042460,3530,3530,3530,3530,7671
20230602,155800,1282042460,3530,3530,3530,3530,0
20230602,155700,1282042460,3530,3530,3530,3530,0
20230602,155600,1282042460,3530,3530,3530,3530,0
20230602,155500,1282042460,3530,3530,3530,3530,0
20230602,155400,1282042460,3530,3530,3530,3530,0
20230602,155300,1282042460,3530,3530,3530,3530,0
20230602,155200,1282042460,3530,3530,3530,3530,0
20230602,155100,1282042460,3530,3530,3530,3530,0
20230602,155000,1282042460,3530,3530,3530,3530,0
20230602,154900,1282042460,3530,3530,3530,3530,0
20230602,154800,1282042460,3530,3530,3530,3530,0
20230602,154700,1282042460,3530,3530,3530,3530,0
20230602,154600,1282042460,3530,3530,3530,3530,0
20230602,154500,1282042460,3530,3530,3530,3530,0
20230602,154400,1282042460,3530,3530,3530,3530,0
20230602,154300,1282042460,3530,3530,3530,3530,0
20230602,154200,1282042460,3530,3530,3530,3530,0
20230602,154100,1282042460,3530,3530,3530,3530,0
20230602,154000,1282042460,3530,3530,3530,3530,0
20230602,153900,1282042460,3530,3530,3530,3530,0
20230602,153800,1282042460,3530,3530,3530,3530,0
20230602,153700,1282042460,3530,3530,3530,3530,0
20230602,153600,1282042460,3530,3530,3530,3530,0
20230602,153500,1282042460,3530,3530,3530,3530,0
20230602,153400,1282042460,3530,3530,3530,3530,0
20230602,153300,1282042460,3530,3530,3530,3530,0
20230602,153200,1282042460,3530,3530,3530,3530,0
20230602,153100,1282042460,3530,3530,3530,3530,0
20230602,153000,1282042460,3530,3530,3530,3530,7671
20230602,152900,1254963830,3525,3525,3525,3525,0
20230602,152800,1254963830,3525,3525,3525,3525,0
20230602,152700,1254963830,3525,3525,3525,3525,0
20230602,152600,1254963830,3525,3525,3525,3525,0
20230602,152500,1254963830,3525,3525,3525,3525,0
20230602,152400,1254963830,3525,3525,3525,3525,0
20230602,152300,1254963830,3525,3525,3525,3525,0
20230602,152200,1254963830,3525,3525,3525,3525,0
20230602,152100,1254963830,3525,3525,3525,3525,0
20230602,152000,1254963830,3525,3525,3525,3525,0
20230602,151900,1254963830,3525,3525,3530,3515,4624
20230602,151800,1238689470,3530,3530,3530,3530,114
20230602,151700,1238287050,3530,3530,3530,3530,283
20230602,151600,1237288060,3525,3525,3530,3525,562
20230602,151500,1235306990,3525,3525,3530,3525,2662
20230602,151400,1225923435,3525,3520,3525,3520,123
20230602,151300,1225489960,3520,3525,3525,3520,372
20230602,151200,1224178725,3520,3515,3520,3510,2141
20230602,151100,1216646490,3520,3520,3520,3520,255
20230602,151000,1215748890,3515,3520,3520,3515,220
20230602,150900,1214975490,3515,3515,3515,3515,0
20230602,150800,1214975490,3515,3520,3520,3515,1182
20230602,150700,1210818945,3520,3515,3520,3510,1798
20230602,150600,1204491645,3520,3510,3520,3510,435
20230602,150500,1202960685,3510,3510,3510,3510,32
20230602,150400,1202848365,3510,3510,3510,3510,1154
20230602,150300,1198797825,3510,3510,3510,3510,86
20230602,150200,1198495965,3520,3520,3520,3520,9
20230602,150100,1198464285,3520,3520,3520,3520,11
20230602,150000,1198425565,3520,3520,3520,3520,5
20230602,145900,1198407965,3500,3510,3525,3500,12022
20230602,145800,1156241195,3515,3515,3515,3515,15
20230602,145700,1156188470,3515,3520,3520,3515,2469
20230602,145600,1147506370,3520,3520,3520,3520,350
20230602,145500,1146274370,3520,3520,3520,3520,6
20230602,145400,1146253250,3520,3515,3520,3515,644
20230602,145300,1143989585,3510,3520,3520,3510,328
20230602,145200,1142837725,3520,3515,3520,3510,321
20230602,145100,1141710005,3510,3515,3520,3510,1096
20230602,145000,1137856260,3520,3520,3520,3520,424
20230602,144900,1136363780,3520,3520,3525,3520,711
20230602,144800,1133859070,3520,3525,3525,3520,977
20230602,144700,1130419515,3530,3530,3530,3530,3
20230602,144600,1130408925,3530,3530,3530,3530,0
20230602,144500,1130408925,3530,3530,3530,3530,0
20230602,144400,1130408925,3530,3525,3530,3515,2330
20230602,144300,1122208310,3530,3530,3530,3525,3926
20230602,144200,1108364530,3530,3530,3535,3530,434
20230602,144100,1106832400,3530,3530,3530,3520,1262
20230602,144000,1102379040,3530,3530,3530,3530,0
20230602,143900,1102379040,3530,3530,3530,3530,109
20230602,143800,1101994270,3530,3530,3530,3530,14
20230602,143700,1101944850,3525,3530,3530,3525,4226
20230602,143600,1087048140,3530,3530,3530,3530,200
20230602,143500,1086342140,3530,3535,3535,3530,567
20230602,143400,1084340625,3530,3530,3530,3530,1753
20230602,143300,1078152535,3525,3530,3530,3525,968
20230602,143200,1074735635,3530,3525,3530,3525,120
20230602,143100,1074312490,3525,3530,3530,3525,254
20230602,143000,1073415875,3530,3525,3530,3525,81
20230602,142900,1073130245,3525,3530,3530,3525,56
20230602,142800,1072932815,3525,3525,3530,3525,23
20230602,142700,1072851710,3530,3530,3530,3530,1
20230602,142600,1072848180,3520,3520,3525,3520,162
20230602,142500,1072277690,3520,3520,3520,3520,375
20230602,142400,1070957690,3525,3525,3525,3525,10
20230602,142300,1070922440,3525,3525,3525,3525,390
20230602,142200,1069547690,3520,3520,3520,3520,34
20230602,142100,1069428010,3530,3530,3530,3530,1
20230602,142000,1069424480,3525,3520,3525,3520,570
20230602,141900,1067416015,3520,3525,3525,3520,112
20230602,141800,1067021265,3525,3520,3525,3520,1596
20230602,141700,1061396805,3520,3525,3525,3520,129
20230602,141600,1060942720,3525,3520,3525,3520,932
20230602,141500,1057662075,3520,3520,3520,3520,151
20230602,141400,1057130555,3515,3520,3520,3515,724
20230602,141300,1054585075,3520,3520,3525,3515,240
20230602,141200,1053741090,3525,3515,3525,3515,905
20230602,141100,1050554125,3530,3515,3530,3510,5896
20230602,141000,1029789520,3515,3510,3515,3510,1997
20230602,140900,1022780030,3510,3510,3510,3510,0
20230602,140800,1022780030,3510,3515,3515,3510,3010
20230602,140700,1012214880,3515,3515,3515,3515,336
20230602,140600,1011033840,3520,3515,3520,3515,306
20230602,140500,1009958245,3515,3515,3515,3515,0
20230602,140400,1009958245,3515,3515,3515,3515,0
20230602,140300,1009958245,3515,3520,3520,3515,25
20230602,140200,1009870270,3515,3515,3515,3515,40
20230602,140100,1009729670,3515,3515,3515,3515,913
20230602,140000,1006520475,3515,3515,3515,3515,19
20230602,135900,1006453690,3515,3515,3515,3515,52
20230602,135800,1006270910,3510,3510,3510,3510,0
20230602,135700,1006270910,3510,3510,3510,3510,5
20230602,135600,1006253360,3510,3510,3510,3510,0
20230602,135500,1006253360,3510,3510,3510,3510,50
20230602,135400,1006077860,3510,3510,3510,3510,3
20230602,135300,1006067330,3515,3515,3515,3515,20
20230602,135200,1005997030,3515,3515,3515,3515,0
20230602,135100,1005997030,3515,3505,3515,3505,60
20230602,135000,1005786720,3505,3510,3510,3505,2572
20230602,134900,996759165,3510,3510,3510,3510,303
20230602,134800,995695635,3510,3510,3510,3510,160
20230602,134700,995134035,3510,3510,3510,3510,469
20230602,134600,993487845,3515,3515,3515,3515,0
20230602,134500,993487845,3515,3515,3515,3515,6
20230602,134400,993466755,3515,3515,3515,3515,0
20230602,134300,993466755,3515,3510,3515,3510,1296
20230602,134200,988917745,3510,3510,3510,3510,0
20230602,134100,988917745,3510,3510,3510,3510,37
20230602,134000,988787875,3510,3510,3510,3510,1
20230602,133900,988784365,3515,3510,3515,3510,155
20230602,133800,988239890,3510,3515,3515,3510,63
20230602,133700,988018755,3510,3515,3515,3510,425
20230602,133600,986524905,3520,3520,3520,3510,41
20230602,133500,986380790,3515,3515,3515,3515,0
20230602,133400,986380790,3515,3515,3515,3515,2
20230602,133300,986373760,3515,3515,3515,3515,192
20230602,133200,985698880,3515,3515,3515,3515,104
20230602,133100,985333320,3515,3515,3515,3515,705
20230602,133000,982855245,3515,3515,3515,3515,565
20230602,132900,980869270,3510,3510,3510,3510,10
20230602,132800,980834170,3515,3515,3515,3515,86
20230602,132700,980531880,3510,3510,3510,3510,0
20230602,132600,980531880,3510,3510,3510,3510,251
20230602,132500,979650870,3510,3510,3510,3510,0
20230602,132400,979650870,3510,3510,3510,3510,0
20230602,132300,979650870,3510,3510,3510,3510,0
20230602,132200,979650870,3510,3510,3510,3510,288
20230602,132100,978639990,3515,3515,3515,3515,424
20230602,132000,977149630,3520,3520,3520,3520,0
20230602,131900,977149630,3520,3515,3520,3515,173
20230602,131800,976541170,3520,3520,3520,3520,0
20230602,131700,976541170,3520,3510,3520,3510,3745
20230602,131600,963395920,3510,3500,3510,3500,478
20230602,131500,961721010,3510,3510,3510,3510,0
20230602,131400,961721010,3510,3510,3510,3510,1
20230602,131300,961717500,3500,3500,3500,3500,288
20230602,131200,960709500,3505,3505,3505,3505,5487
20230602,131100,941477565,3505,3505,3510,3505,602
20230602,131000,939367550,3510,3510,3510,3510,20
20230602,130900,939297350,3510,3515,3515,3510,3662
20230602,130800,926436450,3515,3515,3515,3515,464
20230602,130700,924805490,3520,3515,3520,3515,131
20230602,130600,924345020,3520,3520,3520,3520,357
20230602,130500,923088380,3520,3520,3520,3515,1564
20230602,130400,917589100,3520,3515,3520,3515,1214
20230602,130300,913316225,3515,3510,3515,3510,1916
20230602,130200,906591060,3510,3510,3510,3505,766
20230602,130100,903905445,3505,3505,3505,3505,13
20230602,130000,903859880,3505,3505,3505,3505,1332
20230602,125900,899191220,3505,3505,3505,3505,250
20230602,125800,898314970,3500,3500,3500,3500,0
20230602,125700,898314970,3500,3500,3500,3500,2195
20230602,125600,890632470,3500,3500,3500,3500,1
20230602,125500,890628970,3500,3500,3500,3500,20
20230602,125400,890558970,3500,3500,3500,3500,200
20230602,125300,889858970,3490,3490,3490,3490,2
20230602,125200,889851990,3490,3490,3490,3490,204
20230602,125100,889140030,3490,3490,3490,3490,0
20230602,125000,889140030,3490,3490,3490,3490,6
20230602,124900,889119090,3490,3490,3490,3490,0
20230602,124800,889119090,3490,3490,3490,3490,1
20230602,124700,889115600,3490,3490,3490,3490,101
20230602,124600,888763110,3500,3500,3500,3500,0
20230602,124500,888763110,3500,3500,3500,3500,143
20230602,124400,888262610,3500,3500,3500,3500,0
20230602,124300,888262610,3500,3500,3500,3500,0
20230602,124200,888262610,3500,3500,3500,3500,7
20230602,124100,888238110,3500,3485,3500,3480,2136
20230602,124000,880800645,3485,3485,3485,3485,271
20230602,123900,879856210,3485,3485,3485,3485,0
20230602,123800,879856210,3485,3485,3485,3485,0
20230602,123700,879856210,3485,3485,3485,3485,0
20230602,123600,879856210,3485,3475,3485,3475,310
20230602,123500,878778685,3480,3480,3480,3480,985
20230602,123400,875350885,3480,3480,3480,3480,923
20230602,123300,872138845,3480,3480,3480,3480,50
20230602,123200,871964845,3490,3490,3490,3490,0
20230602,123100,871964845,3490,3490,3490,3490,0
20230602,123000,871964845,3490,3485,3490,3480,93
20230602,122900,871640975,3490,3490,3490,3490,50
20230602,122800,871466475,3495,3495,3495,3495,7
20230602,122700,871442010,3500,3495,3500,3495,66
20230602,122600,871211335,3495,3495,3495,3495,73
20230602,122500,870956200,3475,3475,3475,3475,10
20230602,122400,870921450,3475,3475,3475,3475,59
20230602,122300,870716425,3475,3475,3475,3475,0
20230602,122200,870716425,3475,3475,3475,3475,0
20230602,122100,870716425,3475,3475,3475,3475,0
20230602,122000,870716425,3475,3475,3475,3475,151
20230602,121900,870191700,3475,3475,3475,3475,3
20230602,121800,870181275,3475,3475,3475,3475,0
20230602,121700,870181275,3475,3480,3480,3475,1090
20230602,121600,866392485,3480,3485,3485,3480,2268
20230602,121500,858499565,3480,3480,3480,3480,0
20230602,121400,858499565,3480,3480,3480,3480,0
20230602,121300,858499565,3480,3485,3485,3480,2150
20230602,121200,851017065,3480,3480,3480,3480,0
20230602,121100,851017065,3480,3480,3480,3480,0
20230602,121000,851017065,3480,3480,3480,3480,50
20230602,120900,850843065,3480,3495,3495,3480,224
20230602,120800,850061085,3500,3480,3500,3480,509
20230602,120700,848289185,3480,3480,3480,3480,1865
20230602,120600,841798985,3480,3480,3480,3480,1856
20230602,120500,835340105,3480,3480,3480,3480,0
20230602,120400,835340105,3480,3485,3485,3480,782
20230602,120300,832616245,3485,3485,3485,3485,114
20230602,120200,832218955,3485,3490,3490,3485,838
20230602,120100,829297900,3490,3495,3495,3490,224
20230602,120000,828515090,3495,3495,3495,3495,31
20230602,115900,828406745,3495,3495,3495,3495,0
20230602,115800,828406745,3495,3495,3495,3495,3
20230602,115700,828396260,3495,3495,3495,3495,56
20230602,115600,828200540,3495,3495,3495,3495,110
20230602,115500,827816090,3495,3495,3495,3495,1
20230602,115400,827812595,3480,3480,3480,3480,100
20230602,115300,827464595,3480,3480,3480,3480,494
20230602,115200,825745475,3480,3480,3480,3480,100
20230602,115100,825397475,3480,3480,3480,3480,0
20230602,115000,825397475,3480,3495,3495,3480,357
20230602,114900,824154770,3495,3495,3495,3495,2
20230602,114800,824147780,3480,3480,3480,3480,0
20230602,114700,824147780,3480,3480,3480,3480,0
20230602,114600,824147780,3480,3480,3480,3480,0
20230602,114500,824147780,3480,3480,3480,3480,125
20230602,114400,823712780,3480,3480,3480,3480,0
20230602,114300,823712780,3480,3480,3480,3480,275
20230602,114200,822755780,3500,3500,3500,3500,0
20230602,114100,822755780,3500,3500,3500,3500,35
20230602,114000,822633280,3480,3480,3480,3480,6065
20230602,113900,801527080,3480,3500,3500,3480,101
20230602,113800,801173600,3500,3480,3500,3480,10
20230602,113700,801138780,3485,3490,3490,3485,584
20230602,113600,799103040,3485,3490,3490,3485,339
20230602,113500,797921375,3485,3485,3485,3485,30
20230602,113400,797816825,3490,3490,3490,3490,3
20230602,113300,797806355,3490,3500,3500,3490,648
20230602,113200,795541420,3500,3500,3500,3500,203
20230602,113100,794830920,3500,3500,3500,3495,1743
20230602,113000,788730920,3495,3490,3495,3490,240
20230602,112900,787892320,3490,3495,3495,3490,133
20230602,112800,787427985,3495,3490,3495,3490,1003
20230602,112700,783927500,3495,3495,3495,3495,200
20230602,112600,783228500,3495,3495,3495,3495,40
20230602,112500,783088700,3495,3495,3495,3495,0
20230602,112400,783088700,3495,3495,3495,3495,0
20230602,112300,783088700,3495,3495,3495,3495,0
20230602,112200,783088700,3495,3495,3495,3495,155
20230602,112100,782546975,3500,3500,3500,3500,562
20230602,112000,780579975,3500,3495,3500,3495,26
20230602,111900,780489100,3495,3500,3500,3495,230
20230602,111800,779684250,3500,3500,3500,3500,101
20230602,111700,779330750,3495,3495,3495,3495,297
20230602,111600,778292735,3490,3490,3490,3490,0
20230602,111500,778292735,3490,3490,3490,3490,2
20230602,111400,778285755,3490,3490,3490,3490,0
20230602,111300,778285755,3490,3490,3490,3490,1
20230602,111200,778282265,3495,3495,3495,3495,271
20230602,111100,777335120,3495,3495,3495,3495,0
20230602,111000,777335120,3495,3495,3495,3495,14
20230602,110900,777286190,3495,3495,3495,3495,1
20230602,110800,777282695,3485,3490,3490,3485,501
20230602,110700,775534210,3495,3495,3495,3495,40
20230602,110600,775394410,3495,3495,3495,3495,3
20230602,110500,775383925,3505,3505,3505,3505,0
20230602,110400,775383925,3505,3505,3505,3505,0
20230602,110300,775383925,3505,3500,3505,3500,302
20230602,110200,774326920,3480,3480,3480,3480,0
20230602,110100,774326920,3480,3500,3500,3480,580
20230602,110000,772296995,3500,3500,3500,3500,31
20230602,105900,772188495,3480,3485,3485,3480,3489
20230602,105800,760041305,3490,3490,3500,3490,3780
20230602,105700,746849045,3500,3500,3500,3500,100
20230602,105600,746499045,3490,3490,3490,3490,0
20230602,105500,746499045,3490,3490,3490,3490,753
20230602,105400,743871075,3490,3490,3490,3490,2685
20230602,105300,734500425,3490,3490,3490,3490,0
20230602,105200,734500425,3490,3490,3490,3490,0
20230602,105100,734500425,3490,3495,3495,3490,1174
20230602,105000,730401885,3495,3495,3495,3495,1
20230602,104900,730398390,3495,3495,3495,3495,1143
20230602,104800,726403605,3495,3495,3495,3495,1
20230602,104700,726400110,3495,3495,3495,3495,62
20230602,104600,726183420,3495,3495,3495,3495,835
20230602,104500,723265095,3495,3495,3500,3495,866
20230602,104400,720238375,3500,3500,3500,3500,27
20230602,104300,720143875,3500,3500,3500,3495,4120
20230602,104200,705731610,3500,3500,3500,3500,20
20230602,104100,705661610,3510,3510,3510,3510,0
20230602,104000,705661610,3510,3510,3510,3510,211
20230602,103900,704921000,3510,3510,3510,3500,1309
20230602,103800,700329050,3510,3500,3510,3500,151
20230602,103700,699800040,3500,3505,3510,3500,1601
20230602,103600,694196510,3500,3500,3500,3500,437
20230602,103500,692667010,3510,3510,3510,3510,20
20230602,103400,692596810,3510,3510,3510,3510,0
20230602,103300,692596810,3510,3510,3510,3510,392
20230602,103200,691220890,3510,3500,3510,3500,127
20230602,103100,690775170,3500,3500,3500,3500,157
20230602,103000,690225670,3500,3510,3510,3500,635
20230602,102900,688002820,3500,3500,3500,3500,709
20230602,102800,685521320,3500,3500,3500,3500,10
20230602,102700,685486320,3500,3500,3500,3500,1003
20230602,102600,681975820,3500,3500,3500,3500,50
20230602,102500,681800820,3495,3495,3495,3495,671
20230602,102400,679455675,3495,3495,3495,3495,152
20230602,102300,678924435,3495,3500,3500,3495,112
20230602,102200,678532845,3500,3510,3510,3500,579
20230602,102100,676506335,3495,3495,3495,3495,1028
20230602,102000,672913475,3495,3495,3495,3495,200
20230602,101900,672214475,3510,3500,3510,3495,1101
20230602,101800,668366335,3500,3500,3500,3500,1332
20230602,101700,663704335,3500,3500,3500,3500,291
20230602,101600,662685835,3500,3500,3500,3500,200
20230602,101500,661985835,3495,3495,3495,3495,400
20230602,101400,660587835,3495,3495,3495,3495,600
20230602,101300,658490835,3495,3515,3515,3495,966
20230602,101200,655111345,3495,3515,3515,3495,6975
20230602,101100,630695805,3520,3515,3520,3515,180
20230602,101000,630062665,3520,3500,3520,3500,192
20230602,100900,629389825,3500,3500,3505,3500,1200
20230602,100800,625187325,3500,3520,3520,3500,242
20230602,100700,624338325,3520,3520,3520,3520,105
20230602,100600,623968725,3500,3500,3500,3500,22
20230602,100500,623891725,3500,3505,3505,3500,836
20230602,100400,620961625,3520,3515,3520,3505,4028
20230602,100300,606831235,3515,3515,3515,3515,650
20230602,100200,604546485,3515,3515,3515,3515,0
20230602,100100,604546485,3515,3515,3520,3515,142
20230602,100000,604047330,3520,3520,3520,3520,27
20230602,095900,603952290,3520,3520,3520,3520,10
20230602,095800,603917090,3515,3515,3520,3515,600
20230602,095700,601805875,3515,3515,3515,3515,576
20230602,095600,599781235,3515,3520,3520,3515,2123
20230602,095500,592311655,3520,3530,3530,3520,195
20230602,095400,591625145,3530,3520,3530,3520,269
20230602,095300,590678245,3520,3530,3530,3520,368
20230602,095200,589379485,3530,3530,3530,3530,89
20230602,095100,589065315,3530,3525,3530,3515,212
20230602,095000,588318015,3525,3520,3525,3515,250
20230602,094900,587437525,3515,3525,3525,3515,478
20230602,094800,585753445,3530,3530,3530,3520,568
20230602,094700,583751500,3530,3520,3530,3520,1786
20230602,094600,577456920,3520,3510,3520,3510,778
20230602,094500,574720155,3505,3500,3505,3500,1062
20230602,094400,571001045,3500,3495,3500,3495,141
20230602,094300,570508195,3495,3490,3500,3490,1072
20230602,094200,566761905,3490,3495,3495,3490,21
20230602,094100,566688515,3490,3490,3490,3490,886
20230602,094000,563596375,3490,3490,3490,3490,3
20230602,093900,563585905,3490,3495,3500,3490,1673
20230602,093800,557744250,3500,3495,3500,3495,233
20230602,093700,556929375,3490,3495,3495,3490,936
20230602,093600,553662110,3495,3495,3500,3495,2351
20230602,093500,545441175,3495,3500,3500,3495,308
20230602,093400,544364615,3500,3495,3500,3495,2555
20230602,093300,535424790,3500,3500,3500,3500,313
20230602,093200,534329290,3500,3500,3500,3495,1072
20230602,093100,530582470,3500,3505,3505,3500,4696
20230602,093000,514146415,3500,3505,3505,3500,7511
20230602,092900,487842770,3510,3505,3510,3505,1112
20230602,092800,483943720,3510,3515,3515,3510,13571
20230602,092700,436293365,3515,3525,3525,3515,5296
20230602,092600,417654220,3525,3525,3525,3525,88
20230602,092500,417344020,3525,3535,3535,3525,636
20230602,092400,415095810,3535,3530,3545,3525,5568
20230602,092300,395407970,3530,3525,3530,3520,2055
20230602,092200,388165125,3520,3525,3525,3520,853
20230602,092100,385162280,3520,3520,3520,3515,10100
20230602,092000,349646065,3520,3515,3520,3515,2371
20230602,091900,341308485,3515,3525,3525,3515,4394
20230602,091800,325836960,3525,3530,3530,3525,743
20230602,091700,323216385,3530,3535,3535,3525,2783
20230602,091600,313398765,3535,3555,3555,3535,7990
20230602,091500,285087125,3550,3545,3550,3545,2736
20230602,091400,275378380,3550,3540,3550,3530,4736
20230602,091300,258576885,3550,3535,3550,3525,5085
20230602,091200,240544080,3540,3535,3540,3525,3927
20230602,091100,226660815,3535,3540,3540,3535,889
20230602,091000,223518135,3540,3535,3540,3535,888
20230602,090900,220375145,3535,3540,3545,3535,2746
20230602,090800,210658970,3540,3530,3540,3525,807
20230602,090700,207810910,3525,3530,3545,3525,5678
20230602,090600,187748105,3530,3540,3540,3530,3481
20230602,090500,175447035,3535,3545,3545,3535,1353
20230602,090400,170660005,3540,3540,3540,3535,5896
20230602,090300,149805950,3535,3535,3545,3535,4479
20230602,090200,133965380,3540,3540,3540,3520,3026
20230602,090100,123273690,3540,3535,3540,3520,9854
20230602,090000,88440515,3535,3525,3540,3515,25078