KissMeData/142760/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,225800,538945415,3830,3830,3830,3830,3253
20230602,225700,538945415,3830,3830,3830,3830,0
20230602,225600,538945415,3830,3830,3830,3830,0
20230602,225500,538945415,3830,3830,3830,3830,0
20230602,225400,538945415,3830,3830,3830,3830,0
20230602,225300,538945415,3830,3830,3830,3830,0
20230602,225200,538945415,3830,3830,3830,3830,0
20230602,225100,538945415,3830,3830,3830,3830,0
20230602,225000,538945415,3830,3830,3830,3830,0
20230602,224900,538945415,3830,3830,3830,3830,0
20230602,224800,538945415,3830,3830,3830,3830,0
20230602,224700,538945415,3830,3830,3830,3830,0
20230602,224600,538945415,3830,3830,3830,3830,0
20230602,224500,538945415,3830,3830,3830,3830,0
20230602,224400,538945415,3830,3830,3830,3830,0
20230602,224300,538945415,3830,3830,3830,3830,0
20230602,224200,538945415,3830,3830,3830,3830,0
20230602,224100,538945415,3830,3830,3830,3830,0
20230602,224000,538945415,3830,3830,3830,3830,0
20230602,223900,538945415,3830,3830,3830,3830,0
20230602,223800,538945415,3830,3830,3830,3830,0
20230602,223700,538945415,3830,3830,3830,3830,0
20230602,223600,538945415,3830,3830,3830,3830,0
20230602,223500,538945415,3830,3830,3830,3830,0
20230602,223400,538945415,3830,3830,3830,3830,0
20230602,223300,538945415,3830,3830,3830,3830,0
20230602,223200,538945415,3830,3830,3830,3830,0
20230602,223100,538945415,3830,3830,3830,3830,0
20230602,223000,538945415,3830,3830,3830,3830,0
20230602,222900,538945415,3830,3830,3830,3830,0
20230602,222800,538945415,3830,3830,3830,3830,3253
20230602,222700,538945415,3830,3830,3830,3830,0
20230602,222600,538945415,3830,3830,3830,3830,0
20230602,222500,538945415,3830,3830,3830,3830,0
20230602,222400,538945415,3830,3830,3830,3830,0
20230602,222300,538945415,3830,3830,3830,3830,0
20230602,222200,538945415,3830,3830,3830,3830,0
20230602,222100,538945415,3830,3830,3830,3830,0
20230602,222000,538945415,3830,3830,3830,3830,0
20230602,221900,538945415,3830,3830,3830,3830,0
20230602,221800,538945415,3830,3830,3830,3830,0
20230602,221700,538945415,3830,3830,3830,3830,0
20230602,221600,538945415,3830,3830,3830,3830,0
20230602,221500,538945415,3830,3830,3830,3830,0
20230602,221400,538945415,3830,3830,3830,3830,0
20230602,221300,538945415,3830,3830,3830,3830,0
20230602,221200,538945415,3830,3830,3830,3830,0
20230602,221100,538945415,3830,3830,3830,3830,0
20230602,221000,538945415,3830,3830,3830,3830,0
20230602,220900,538945415,3830,3830,3830,3830,0
20230602,220800,538945415,3830,3830,3830,3830,0
20230602,220700,538945415,3830,3830,3830,3830,0
20230602,220600,538945415,3830,3830,3830,3830,0
20230602,220500,538945415,3830,3830,3830,3830,0
20230602,220400,538945415,3830,3830,3830,3830,0
20230602,220300,538945415,3830,3830,3830,3830,0
20230602,220200,538945415,3830,3830,3830,3830,0
20230602,220100,538945415,3830,3830,3830,3830,0
20230602,220000,538945415,3830,3830,3830,3830,0
20230602,215900,538945415,3830,3830,3830,3830,0
20230602,215800,538945415,3830,3830,3830,3830,3253
20230602,215700,538945415,3830,3830,3830,3830,0
20230602,215600,538945415,3830,3830,3830,3830,0
20230602,215500,538945415,3830,3830,3830,3830,0
20230602,215400,538945415,3830,3830,3830,3830,0
20230602,215300,538945415,3830,3830,3830,3830,0
20230602,215200,538945415,3830,3830,3830,3830,0
20230602,215100,538945415,3830,3830,3830,3830,0
20230602,215000,538945415,3830,3830,3830,3830,0
20230602,214900,538945415,3830,3830,3830,3830,0
20230602,214800,538945415,3830,3830,3830,3830,0
20230602,214700,538945415,3830,3830,3830,3830,0
20230602,214600,538945415,3830,3830,3830,3830,0
20230602,214500,538945415,3830,3830,3830,3830,0
20230602,214400,538945415,3830,3830,3830,3830,0
20230602,214300,538945415,3830,3830,3830,3830,0
20230602,214200,538945415,3830,3830,3830,3830,0
20230602,214100,538945415,3830,3830,3830,3830,0
20230602,214000,538945415,3830,3830,3830,3830,0
20230602,213900,538945415,3830,3830,3830,3830,0
20230602,213800,538945415,3830,3830,3830,3830,0
20230602,213700,538945415,3830,3830,3830,3830,0
20230602,213600,538945415,3830,3830,3830,3830,0
20230602,213500,538945415,3830,3830,3830,3830,0
20230602,213400,538945415,3830,3830,3830,3830,0
20230602,213300,538945415,3830,3830,3830,3830,0
20230602,213200,538945415,3830,3830,3830,3830,0
20230602,213100,538945415,3830,3830,3830,3830,0
20230602,213000,538945415,3830,3830,3830,3830,0
20230602,212900,538945415,3830,3830,3830,3830,0
20230602,212800,538945415,3830,3830,3830,3830,3253
20230602,212700,538945415,3830,3830,3830,3830,0
20230602,212600,538945415,3830,3830,3830,3830,0
20230602,212500,538945415,3830,3830,3830,3830,0
20230602,212400,538945415,3830,3830,3830,3830,0
20230602,212300,538945415,3830,3830,3830,3830,0
20230602,212200,538945415,3830,3830,3830,3830,0
20230602,212100,538945415,3830,3830,3830,3830,0
20230602,212000,538945415,3830,3830,3830,3830,0
20230602,211900,538945415,3830,3830,3830,3830,0
20230602,211800,538945415,3830,3830,3830,3830,0
20230602,211700,538945415,3830,3830,3830,3830,0
20230602,211600,538945415,3830,3830,3830,3830,0
20230602,211500,538945415,3830,3830,3830,3830,0
20230602,211400,538945415,3830,3830,3830,3830,0
20230602,211300,538945415,3830,3830,3830,3830,0
20230602,211200,538945415,3830,3830,3830,3830,0
20230602,211100,538945415,3830,3830,3830,3830,0
20230602,211000,538945415,3830,3830,3830,3830,0
20230602,210900,538945415,3830,3830,3830,3830,0
20230602,210800,538945415,3830,3830,3830,3830,0
20230602,210700,538945415,3830,3830,3830,3830,0
20230602,210600,538945415,3830,3830,3830,3830,0
20230602,210500,538945415,3830,3830,3830,3830,0
20230602,210400,538945415,3830,3830,3830,3830,0
20230602,210300,538945415,3830,3830,3830,3830,0
20230602,210200,538945415,3830,3830,3830,3830,0
20230602,210100,538945415,3830,3830,3830,3830,0
20230602,210000,538945415,3830,3830,3830,3830,0
20230602,205900,538945415,3830,3830,3830,3830,0
20230602,205800,538945415,3830,3830,3830,3830,3253
20230602,205700,538945415,3830,3830,3830,3830,0
20230602,205600,538945415,3830,3830,3830,3830,0
20230602,205500,538945415,3830,3830,3830,3830,0
20230602,205400,538945415,3830,3830,3830,3830,0
20230602,205300,538945415,3830,3830,3830,3830,0
20230602,205200,538945415,3830,3830,3830,3830,0
20230602,205100,538945415,3830,3830,3830,3830,0
20230602,205000,538945415,3830,3830,3830,3830,0
20230602,204900,538945415,3830,3830,3830,3830,0
20230602,204800,538945415,3830,3830,3830,3830,0
20230602,204700,538945415,3830,3830,3830,3830,0
20230602,204600,538945415,3830,3830,3830,3830,0
20230602,204500,538945415,3830,3830,3830,3830,0
20230602,204400,538945415,3830,3830,3830,3830,0
20230602,204300,538945415,3830,3830,3830,3830,0
20230602,204200,538945415,3830,3830,3830,3830,0
20230602,204100,538945415,3830,3830,3830,3830,0
20230602,204000,538945415,3830,3830,3830,3830,0
20230602,203900,538945415,3830,3830,3830,3830,0
20230602,203800,538945415,3830,3830,3830,3830,0
20230602,203700,538945415,3830,3830,3830,3830,0
20230602,203600,538945415,3830,3830,3830,3830,0
20230602,203500,538945415,3830,3830,3830,3830,0
20230602,203400,538945415,3830,3830,3830,3830,0
20230602,203300,538945415,3830,3830,3830,3830,0
20230602,203200,538945415,3830,3830,3830,3830,0
20230602,203100,538945415,3830,3830,3830,3830,0
20230602,203000,538945415,3830,3830,3830,3830,0
20230602,202900,538945415,3830,3830,3830,3830,0
20230602,202800,538945415,3830,3830,3830,3830,3253
20230602,202700,538945415,3830,3830,3830,3830,0
20230602,202600,538945415,3830,3830,3830,3830,0
20230602,202500,538945415,3830,3830,3830,3830,0
20230602,202400,538945415,3830,3830,3830,3830,0
20230602,202300,538945415,3830,3830,3830,3830,0
20230602,202200,538945415,3830,3830,3830,3830,0
20230602,202100,538945415,3830,3830,3830,3830,0
20230602,202000,538945415,3830,3830,3830,3830,0
20230602,201900,538945415,3830,3830,3830,3830,0
20230602,201800,538945415,3830,3830,3830,3830,0
20230602,201700,538945415,3830,3830,3830,3830,0
20230602,201600,538945415,3830,3830,3830,3830,0
20230602,201500,538945415,3830,3830,3830,3830,0
20230602,201400,538945415,3830,3830,3830,3830,0
20230602,201300,538945415,3830,3830,3830,3830,0
20230602,201200,538945415,3830,3830,3830,3830,0
20230602,201100,538945415,3830,3830,3830,3830,0
20230602,201000,538945415,3830,3830,3830,3830,0
20230602,200900,538945415,3830,3830,3830,3830,0
20230602,200800,538945415,3830,3830,3830,3830,0
20230602,200700,538945415,3830,3830,3830,3830,0
20230602,200600,538945415,3830,3830,3830,3830,0
20230602,200500,538945415,3830,3830,3830,3830,0
20230602,200400,538945415,3830,3830,3830,3830,0
20230602,200300,538945415,3830,3830,3830,3830,0
20230602,200200,538945415,3830,3830,3830,3830,0
20230602,200100,538945415,3830,3830,3830,3830,0
20230602,200000,538945415,3830,3830,3830,3830,0
20230602,195900,538945415,3830,3830,3830,3830,0
20230602,195800,538945415,3830,3830,3830,3830,3253
20230602,195700,538945415,3830,3830,3830,3830,0
20230602,195600,538945415,3830,3830,3830,3830,0
20230602,195500,538945415,3830,3830,3830,3830,0
20230602,195400,538945415,3830,3830,3830,3830,0
20230602,195300,538945415,3830,3830,3830,3830,0
20230602,195200,538945415,3830,3830,3830,3830,0
20230602,195100,538945415,3830,3830,3830,3830,0
20230602,195000,538945415,3830,3830,3830,3830,0
20230602,194900,538945415,3830,3830,3830,3830,0
20230602,194800,538945415,3830,3830,3830,3830,0
20230602,194700,538945415,3830,3830,3830,3830,0
20230602,194600,538945415,3830,3830,3830,3830,0
20230602,194500,538945415,3830,3830,3830,3830,0
20230602,194400,538945415,3830,3830,3830,3830,0
20230602,194300,538945415,3830,3830,3830,3830,0
20230602,194200,538945415,3830,3830,3830,3830,0
20230602,194100,538945415,3830,3830,3830,3830,0
20230602,194000,538945415,3830,3830,3830,3830,0
20230602,193900,538945415,3830,3830,3830,3830,0
20230602,193800,538945415,3830,3830,3830,3830,0
20230602,193700,538945415,3830,3830,3830,3830,0
20230602,193600,538945415,3830,3830,3830,3830,0
20230602,193500,538945415,3830,3830,3830,3830,0
20230602,193400,538945415,3830,3830,3830,3830,0
20230602,193300,538945415,3830,3830,3830,3830,0
20230602,193200,538945415,3830,3830,3830,3830,0
20230602,193100,538945415,3830,3830,3830,3830,0
20230602,193000,538945415,3830,3830,3830,3830,0
20230602,192900,538945415,3830,3830,3830,3830,0
20230602,192800,538945415,3830,3830,3830,3830,3253
20230602,192700,538945415,3830,3830,3830,3830,0
20230602,192600,538945415,3830,3830,3830,3830,0
20230602,192500,538945415,3830,3830,3830,3830,0
20230602,192400,538945415,3830,3830,3830,3830,0
20230602,192300,538945415,3830,3830,3830,3830,0
20230602,192200,538945415,3830,3830,3830,3830,0
20230602,192100,538945415,3830,3830,3830,3830,0
20230602,192000,538945415,3830,3830,3830,3830,0
20230602,191900,538945415,3830,3830,3830,3830,0
20230602,191800,538945415,3830,3830,3830,3830,0
20230602,191700,538945415,3830,3830,3830,3830,0
20230602,191600,538945415,3830,3830,3830,3830,0
20230602,191500,538945415,3830,3830,3830,3830,0
20230602,191400,538945415,3830,3830,3830,3830,0
20230602,191300,538945415,3830,3830,3830,3830,0
20230602,191200,538945415,3830,3830,3830,3830,0
20230602,191100,538945415,3830,3830,3830,3830,0
20230602,191000,538945415,3830,3830,3830,3830,0
20230602,190900,538945415,3830,3830,3830,3830,0
20230602,190800,538945415,3830,3830,3830,3830,0
20230602,190700,538945415,3830,3830,3830,3830,0
20230602,190600,538945415,3830,3830,3830,3830,0
20230602,190500,538945415,3830,3830,3830,3830,0
20230602,190400,538945415,3830,3830,3830,3830,0
20230602,190300,538945415,3830,3830,3830,3830,0
20230602,190200,538945415,3830,3830,3830,3830,0
20230602,190100,538945415,3830,3830,3830,3830,0
20230602,190000,538945415,3830,3830,3830,3830,0
20230602,185900,538945415,3830,3830,3830,3830,0
20230602,185800,538945415,3830,3830,3830,3830,3253
20230602,185700,538945415,3830,3830,3830,3830,0
20230602,185600,538945415,3830,3830,3830,3830,0
20230602,185500,538945415,3830,3830,3830,3830,0
20230602,185400,538945415,3830,3830,3830,3830,0
20230602,185300,538945415,3830,3830,3830,3830,0
20230602,185200,538945415,3830,3830,3830,3830,0
20230602,185100,538945415,3830,3830,3830,3830,0
20230602,185000,538945415,3830,3830,3830,3830,0
20230602,184900,538945415,3830,3830,3830,3830,0
20230602,184800,538945415,3830,3830,3830,3830,0
20230602,184700,538945415,3830,3830,3830,3830,0
20230602,184600,538945415,3830,3830,3830,3830,0
20230602,184500,538945415,3830,3830,3830,3830,0
20230602,184400,538945415,3830,3830,3830,3830,0
20230602,184300,538945415,3830,3830,3830,3830,0
20230602,184200,538945415,3830,3830,3830,3830,0
20230602,184100,538945415,3830,3830,3830,3830,0
20230602,184000,538945415,3830,3830,3830,3830,0
20230602,183900,538945415,3830,3830,3830,3830,0
20230602,183800,538945415,3830,3830,3830,3830,0
20230602,183700,538945415,3830,3830,3830,3830,0
20230602,183600,538945415,3830,3830,3830,3830,0
20230602,183500,538945415,3830,3830,3830,3830,0
20230602,183400,538945415,3830,3830,3830,3830,0
20230602,183300,538945415,3830,3830,3830,3830,0
20230602,183200,538945415,3830,3830,3830,3830,0
20230602,183100,538945415,3830,3830,3830,3830,0
20230602,183000,538945415,3830,3830,3830,3830,0
20230602,182900,538945415,3830,3830,3830,3830,0
20230602,182800,538945415,3830,3830,3830,3830,3253
20230602,182700,538945415,3830,3830,3830,3830,0
20230602,182600,538945415,3830,3830,3830,3830,0
20230602,182500,538945415,3830,3830,3830,3830,0
20230602,182400,538945415,3830,3830,3830,3830,0
20230602,182300,538945415,3830,3830,3830,3830,0
20230602,182200,538945415,3830,3830,3830,3830,0
20230602,182100,538945415,3830,3830,3830,3830,0
20230602,182000,538945415,3830,3830,3830,3830,0
20230602,181900,538945415,3830,3830,3830,3830,0
20230602,181800,538945415,3830,3830,3830,3830,0
20230602,181700,538945415,3830,3830,3830,3830,0
20230602,181600,538945415,3830,3830,3830,3830,0
20230602,181500,538945415,3830,3830,3830,3830,0
20230602,181400,538945415,3830,3830,3830,3830,0
20230602,181300,538945415,3830,3830,3830,3830,0
20230602,181200,538945415,3830,3830,3830,3830,0
20230602,181100,538945415,3830,3830,3830,3830,0
20230602,181000,538945415,3830,3830,3830,3830,0
20230602,180900,538945415,3830,3830,3830,3830,0
20230602,180800,538945415,3830,3830,3830,3830,0
20230602,180700,538945415,3830,3830,3830,3830,0
20230602,180600,538945415,3830,3830,3830,3830,0
20230602,180500,538945415,3830,3830,3830,3830,0
20230602,180400,538945415,3830,3830,3830,3830,0
20230602,180300,538945415,3830,3830,3830,3830,0
20230602,180200,538945415,3830,3830,3830,3830,0
20230602,180100,538945415,3830,3830,3830,3830,0
20230602,180000,538945415,3830,3830,3830,3830,0
20230602,175900,538945415,3830,3830,3830,3830,0
20230602,175800,538945415,3830,3830,3830,3830,3253
20230602,175700,538945415,3830,3830,3830,3830,0
20230602,175600,538945415,3830,3830,3830,3830,0
20230602,175500,538945415,3830,3830,3830,3830,0
20230602,175400,538945415,3830,3830,3830,3830,0
20230602,175300,538945415,3830,3830,3830,3830,0
20230602,175200,538945415,3830,3830,3830,3830,0
20230602,175100,538945415,3830,3830,3830,3830,0
20230602,175000,538945415,3830,3830,3830,3830,0
20230602,174900,538945415,3830,3830,3830,3830,0
20230602,174800,538945415,3830,3830,3830,3830,0
20230602,174700,538945415,3830,3830,3830,3830,0
20230602,174600,538945415,3830,3830,3830,3830,0
20230602,174500,538945415,3830,3830,3830,3830,0
20230602,174400,538945415,3830,3830,3830,3830,0
20230602,174300,538945415,3830,3830,3830,3830,0
20230602,174200,538945415,3830,3830,3830,3830,0
20230602,174100,538945415,3830,3830,3830,3830,0
20230602,174000,538945415,3830,3830,3830,3830,0
20230602,173900,538945415,3830,3830,3830,3830,0
20230602,173800,538945415,3830,3830,3830,3830,0
20230602,173700,538945415,3830,3830,3830,3830,0
20230602,173600,538945415,3830,3830,3830,3830,0
20230602,173500,538945415,3830,3830,3830,3830,0
20230602,173400,538945415,3830,3830,3830,3830,0
20230602,173300,538945415,3830,3830,3830,3830,0
20230602,173200,538945415,3830,3830,3830,3830,0
20230602,173100,538945415,3830,3830,3830,3830,0
20230602,173000,538945415,3830,3830,3830,3830,0
20230602,172900,538945415,3830,3830,3830,3830,0
20230602,172800,538945415,3830,3830,3830,3830,3253
20230602,172700,538945415,3830,3830,3830,3830,0
20230602,172600,538945415,3830,3830,3830,3830,0
20230602,172500,538945415,3830,3830,3830,3830,0
20230602,172400,538945415,3830,3830,3830,3830,0
20230602,172300,538945415,3830,3830,3830,3830,0
20230602,172200,538945415,3830,3830,3830,3830,0
20230602,172100,538945415,3830,3830,3830,3830,0
20230602,172000,538945415,3830,3830,3830,3830,0
20230602,171900,538945415,3830,3830,3830,3830,0
20230602,171800,538945415,3830,3830,3830,3830,0
20230602,171700,538945415,3830,3830,3830,3830,0
20230602,171600,538945415,3830,3830,3830,3830,0
20230602,171500,538945415,3830,3830,3830,3830,0
20230602,171400,538945415,3830,3830,3830,3830,0
20230602,171300,538945415,3830,3830,3830,3830,0
20230602,171200,538945415,3830,3830,3830,3830,0
20230602,171100,538945415,3830,3830,3830,3830,0
20230602,171000,538945415,3830,3830,3830,3830,0
20230602,170900,538945415,3830,3830,3830,3830,0
20230602,170800,538945415,3830,3830,3830,3830,0
20230602,170700,538945415,3830,3830,3830,3830,0
20230602,170600,538945415,3830,3830,3830,3830,0
20230602,170500,538945415,3830,3830,3830,3830,0
20230602,170400,538945415,3830,3830,3830,3830,0
20230602,170300,538945415,3830,3830,3830,3830,0
20230602,170200,538945415,3830,3830,3830,3830,0
20230602,170100,538945415,3830,3830,3830,3830,0
20230602,170000,538945415,3830,3830,3830,3830,0
20230602,165900,538945415,3830,3830,3830,3830,0
20230602,165800,538945415,3830,3830,3830,3830,3253
20230602,165700,538945415,3830,3830,3830,3830,0
20230602,165600,538945415,3830,3830,3830,3830,0
20230602,165500,538945415,3830,3830,3830,3830,0
20230602,165400,538945415,3830,3830,3830,3830,0
20230602,165300,538945415,3830,3830,3830,3830,0
20230602,165200,538945415,3830,3830,3830,3830,0
20230602,165100,538945415,3830,3830,3830,3830,0
20230602,165000,538945415,3830,3830,3830,3830,0
20230602,164900,538945415,3830,3830,3830,3830,0
20230602,164800,538945415,3830,3830,3830,3830,0
20230602,164700,538945415,3830,3830,3830,3830,0
20230602,164600,538945415,3830,3830,3830,3830,0
20230602,164500,538945415,3830,3830,3830,3830,0
20230602,164400,538945415,3830,3830,3830,3830,0
20230602,164300,538945415,3830,3830,3830,3830,0
20230602,164200,538945415,3830,3830,3830,3830,0
20230602,164100,538945415,3830,3830,3830,3830,0
20230602,164000,538945415,3830,3830,3830,3830,0
20230602,163900,538945415,3830,3830,3830,3830,0
20230602,163800,538945415,3830,3830,3830,3830,0
20230602,163700,538945415,3830,3830,3830,3830,0
20230602,163600,538945415,3830,3830,3830,3830,0
20230602,163500,538945415,3830,3830,3830,3830,0
20230602,163400,538945415,3830,3830,3830,3830,0
20230602,163300,538945415,3830,3830,3830,3830,0
20230602,163200,538945415,3830,3830,3830,3830,0
20230602,163100,538945415,3830,3830,3830,3830,0
20230602,163000,538945415,3830,3830,3830,3830,0
20230602,162900,538945415,3830,3830,3830,3830,0
20230602,162800,538945415,3830,3830,3830,3830,3253
20230602,162700,538945415,3830,3830,3830,3830,0
20230602,162600,538945415,3830,3830,3830,3830,0
20230602,162500,538945415,3830,3830,3830,3830,0
20230602,162400,538945415,3830,3830,3830,3830,0
20230602,162300,538945415,3830,3830,3830,3830,0
20230602,162200,538945415,3830,3830,3830,3830,0
20230602,162100,538945415,3830,3830,3830,3830,0
20230602,162000,538945415,3830,3830,3830,3830,0
20230602,161900,538945415,3830,3830,3830,3830,0
20230602,161800,538945415,3830,3830,3830,3830,0
20230602,161700,538945415,3830,3830,3830,3830,0
20230602,161600,538945415,3830,3830,3830,3830,0
20230602,161500,538945415,3830,3830,3830,3830,0
20230602,161400,538945415,3830,3830,3830,3830,0
20230602,161300,538945415,3830,3830,3830,3830,0
20230602,161200,538945415,3830,3830,3830,3830,0
20230602,161100,538945415,3830,3830,3830,3830,0
20230602,161000,538945415,3830,3830,3830,3830,0
20230602,160900,538945415,3830,3830,3830,3830,0
20230602,160800,538945415,3830,3830,3830,3830,0
20230602,160700,538945415,3830,3830,3830,3830,0
20230602,160600,538945415,3830,3830,3830,3830,0
20230602,160500,538945415,3830,3830,3830,3830,0
20230602,160400,538945415,3830,3830,3830,3830,0
20230602,160300,538945415,3830,3830,3830,3830,0
20230602,160200,538945415,3830,3830,3830,3830,0
20230602,160100,538945415,3830,3830,3830,3830,0
20230602,160000,538945415,3830,3830,3830,3830,0
20230602,155900,538945415,3830,3830,3830,3830,0
20230602,155800,538945415,3830,3830,3830,3830,3253
20230602,155700,538945415,3830,3830,3830,3830,0
20230602,155600,538945415,3830,3830,3830,3830,0
20230602,155500,538945415,3830,3830,3830,3830,0
20230602,155400,538945415,3830,3830,3830,3830,0
20230602,155300,538945415,3830,3830,3830,3830,0
20230602,155200,538945415,3830,3830,3830,3830,0
20230602,155100,538945415,3830,3830,3830,3830,0
20230602,155000,538945415,3830,3830,3830,3830,0
20230602,154900,538945415,3830,3830,3830,3830,0
20230602,154800,538945415,3830,3830,3830,3830,0
20230602,154700,538945415,3830,3830,3830,3830,0
20230602,154600,538945415,3830,3830,3830,3830,0
20230602,154500,538945415,3830,3830,3830,3830,0
20230602,154400,538945415,3830,3830,3830,3830,0
20230602,154300,538945415,3830,3830,3830,3830,0
20230602,154200,538945415,3830,3830,3830,3830,0
20230602,154100,538945415,3830,3830,3830,3830,0
20230602,154000,538945415,3830,3830,3830,3830,0
20230602,153900,538945415,3830,3830,3830,3830,0
20230602,153800,538945415,3830,3830,3830,3830,0
20230602,153700,538945415,3830,3830,3830,3830,0
20230602,153600,538945415,3830,3830,3830,3830,0
20230602,153500,538945415,3830,3830,3830,3830,0
20230602,153400,538945415,3830,3830,3830,3830,0
20230602,153300,538945415,3830,3830,3830,3830,0
20230602,153200,538945415,3830,3830,3830,3830,0
20230602,153100,538945415,3830,3830,3830,3830,0
20230602,153000,538945415,3830,3830,3830,3830,3253
20230602,152900,526486425,3825,3825,3825,3825,0
20230602,152800,526486425,3825,3825,3825,3825,0
20230602,152700,526486425,3825,3825,3825,3825,0
20230602,152600,526486425,3825,3825,3825,3825,0
20230602,152500,526486425,3825,3825,3825,3825,0
20230602,152400,526486425,3825,3825,3825,3825,0
20230602,152300,526486425,3825,3825,3825,3825,0
20230602,152200,526486425,3825,3825,3825,3825,0
20230602,152100,526486425,3825,3825,3825,3825,0
20230602,152000,526486425,3825,3825,3825,3825,0
20230602,151900,526486425,3825,3825,3825,3825,239
20230602,151800,525572250,3825,3825,3825,3825,192
20230602,151700,524837850,3825,3825,3825,3825,63
20230602,151600,524596875,3825,3825,3825,3825,1
20230602,151500,524593050,3825,3825,3825,3825,20
20230602,151400,524516550,3825,3825,3825,3825,12
20230602,151300,524470650,3825,3825,3830,3825,1687
20230602,151200,518017685,3825,3825,3825,3825,690
20230602,151100,515378435,3825,3825,3825,3825,3
20230602,151000,515366960,3825,3825,3825,3820,576
20230602,150900,513164560,3825,3825,3825,3825,143
20230602,150800,512617585,3820,3820,3820,3820,2398
20230602,150700,503457225,3820,3820,3820,3820,0
20230602,150600,503457225,3820,3820,3820,3820,300
20230602,150500,502311225,3820,3820,3820,3820,0
20230602,150400,502311225,3820,3820,3820,3820,0
20230602,150300,502311225,3820,3820,3820,3820,42
20230602,150200,502150785,3820,3820,3820,3820,1
20230602,150100,502146965,3810,3820,3820,3810,337
20230602,150000,500860755,3820,3820,3820,3820,0
20230602,145900,500860755,3820,3820,3820,3820,0
20230602,145800,500860755,3820,3815,3820,3815,403
20230602,145700,499321345,3815,3805,3815,3805,806
20230602,145600,496253275,3810,3810,3810,3810,386
20230602,145500,494782615,3815,3815,3815,3815,252
20230602,145400,493821235,3820,3820,3820,3820,0
20230602,145300,493821235,3820,3820,3820,3820,343
20230602,145200,492510975,3820,3820,3820,3820,0
20230602,145100,492510975,3820,3820,3820,3820,1
20230602,145000,492507155,3815,3815,3815,3815,21
20230602,144900,492427040,3820,3820,3820,3820,4
20230602,144800,492411760,3815,3815,3815,3815,1
20230602,144700,492407945,3810,3810,3810,3810,90
20230602,144600,492065045,3820,3820,3820,3820,0
20230602,144500,492065045,3820,3820,3820,3820,0
20230602,144400,492065045,3820,3820,3820,3820,10
20230602,144300,492026845,3820,3820,3820,3820,15
20230602,144200,491969545,3810,3810,3810,3810,68
20230602,144100,491710465,3815,3815,3815,3815,257
20230602,144000,490730010,3825,3825,3825,3825,0
20230602,143900,490730010,3825,3825,3825,3825,0
20230602,143800,490730010,3825,3820,3825,3820,67
20230602,143700,490473740,3815,3815,3815,3815,0
20230602,143600,490473740,3815,3820,3820,3815,138
20230602,143500,489946590,3820,3820,3820,3820,60
20230602,143400,489717390,3820,3820,3820,3820,219
20230602,143300,488880810,3820,3820,3820,3820,21
20230602,143200,488800590,3815,3815,3815,3815,175
20230602,143100,488132965,3820,3820,3820,3820,0
20230602,143000,488132965,3820,3820,3820,3820,0
20230602,142900,488132965,3820,3820,3820,3820,0
20230602,142800,488132965,3820,3820,3820,3820,25
20230602,142700,488037465,3820,3820,3820,3820,991
20230602,142600,484251845,3820,3820,3820,3820,0
20230602,142500,484251845,3820,3820,3820,3820,0
20230602,142400,484251845,3820,3820,3820,3820,0
20230602,142300,484251845,3820,3820,3820,3800,5055
20230602,142200,465029215,3820,3820,3820,3820,34
20230602,142100,464899335,3820,3820,3820,3820,0
20230602,142000,464899335,3820,3820,3820,3820,0
20230602,141900,464899335,3820,3820,3820,3820,0
20230602,141800,464899335,3820,3820,3820,3820,18
20230602,141700,464830575,3815,3815,3815,3815,26
20230602,141600,464731385,3820,3820,3820,3820,10
20230602,141500,464693185,3820,3820,3820,3820,0
20230602,141400,464693185,3820,3820,3820,3820,0
20230602,141300,464693185,3820,3820,3820,3820,58
20230602,141200,464471625,3805,3805,3805,3805,141
20230602,141100,463935120,3805,3805,3805,3805,0
20230602,141000,463935120,3805,3810,3810,3805,74
20230602,140900,463653300,3810,3810,3810,3810,456
20230602,140800,461915940,3820,3820,3820,3820,4
20230602,140700,461900660,3820,3820,3820,3820,0
20230602,140600,461900660,3820,3820,3820,3820,0
20230602,140500,461900660,3820,3820,3820,3820,0
20230602,140400,461900660,3820,3820,3820,3820,0
20230602,140300,461900660,3820,3820,3820,3820,20
20230602,140200,461824260,3820,3820,3820,3820,0
20230602,140100,461824260,3820,3820,3820,3820,0
20230602,140000,461824260,3820,3820,3820,3820,0
20230602,135900,461824260,3820,3820,3820,3820,7
20230602,135800,461797520,3820,3815,3820,3805,593
20230602,135700,459536065,3820,3815,3825,3815,793
20230602,135600,456507340,3815,3815,3815,3815,0
20230602,135500,456507340,3815,3815,3815,3815,0
20230602,135400,456507340,3815,3815,3815,3815,1
20230602,135300,456503525,3815,3815,3815,3815,46
20230602,135200,456328035,3810,3810,3810,3810,26
20230602,135100,456228975,3810,3810,3810,3810,402
20230602,135000,454697355,3815,3815,3815,3815,0
20230602,134900,454697355,3815,3815,3815,3815,5
20230602,134800,454678280,3820,3820,3820,3820,25
20230602,134700,454582780,3820,3815,3820,3815,539
20230602,134600,452526300,3820,3820,3820,3820,0
20230602,134500,452526300,3820,3820,3820,3820,41
20230602,134400,452369680,3815,3820,3820,3815,273
20230602,134300,451326960,3820,3815,3820,3815,44
20230602,134200,451158890,3820,3815,3820,3815,51
20230602,134100,450964115,3820,3820,3820,3820,1
20230602,134000,450960295,3820,3815,3820,3815,31
20230602,133900,450842015,3815,3820,3820,3815,2
20230602,133800,450834380,3815,3815,3820,3815,150
20230602,133700,450261920,3820,3810,3820,3810,2
20230602,133600,450254290,3810,3810,3820,3810,168
20230602,133500,449613290,3815,3815,3820,3815,466
20230602,133400,447834605,3815,3815,3815,3815,0
20230602,133300,447834605,3815,3815,3815,3815,21
20230602,133200,447754490,3815,3815,3815,3815,0
20230602,133100,447754490,3815,3815,3815,3815,0
20230602,133000,447754490,3815,3815,3815,3815,0
20230602,132900,447754490,3815,3815,3815,3815,0
20230602,132800,447754490,3815,3815,3815,3815,107
20230602,132700,447346285,3805,3805,3805,3805,835
20230602,132600,444169110,3805,3805,3805,3805,0
20230602,132500,444169110,3805,3805,3805,3805,0
20230602,132400,444169110,3805,3805,3805,3805,550
20230602,132300,442076360,3810,3805,3810,3805,197
20230602,132200,441325840,3810,3815,3815,3810,634
20230602,132100,438908795,3815,3815,3815,3815,0
20230602,132000,438908795,3815,3815,3815,3815,0
20230602,131900,438908795,3815,3815,3815,3815,0
20230602,131800,438908795,3815,3805,3815,3805,294
20230602,131700,437790115,3815,3815,3815,3805,123
20230602,131600,437321480,3815,3815,3815,3815,0
20230602,131500,437321480,3815,3815,3815,3815,0
20230602,131400,437321480,3815,3815,3815,3815,0
20230602,131300,437321480,3815,3815,3815,3815,0
20230602,131200,437321480,3815,3815,3815,3815,0
20230602,131100,437321480,3815,3815,3815,3815,0
20230602,131000,437321480,3815,3815,3815,3815,3
20230602,130900,437310035,3765,3815,3815,3765,5435
20230602,130800,416752150,3820,3820,3820,3820,61
20230602,130700,416519130,3820,3820,3820,3820,0
20230602,130600,416519130,3820,3820,3820,3820,954
20230602,130500,412874850,3820,3820,3820,3820,0
20230602,130400,412874850,3820,3820,3820,3820,0
20230602,130300,412874850,3820,3815,3820,3815,225
20230602,130200,412015850,3815,3815,3815,3815,0
20230602,130100,412015850,3815,3815,3815,3815,139
20230602,130000,411485565,3810,3810,3810,3810,0
20230602,125900,411485565,3810,3810,3810,3810,0
20230602,125800,411485565,3810,3810,3810,3810,1
20230602,125700,411481755,3815,3810,3815,3810,917
20230602,125600,407983460,3810,3810,3810,3810,2
20230602,125500,407975840,3810,3810,3810,3810,263
20230602,125400,406973810,3800,3800,3800,3800,0
20230602,125300,406973810,3800,3800,3800,3800,0
20230602,125200,406973810,3800,3800,3800,3800,150
20230602,125100,406403810,3815,3815,3815,3800,42
20230602,125000,406243945,3810,3810,3810,3810,167
20230602,124900,405607675,3810,3805,3810,3805,559
20230602,124800,403480205,3810,3810,3810,3810,20
20230602,124700,403404005,3810,3810,3810,3810,0
20230602,124600,403404005,3810,3810,3810,3810,60
20230602,124500,403175405,3810,3810,3810,3810,0
20230602,124400,403175405,3810,3810,3810,3810,0
20230602,124300,403175405,3810,3810,3810,3810,2
20230602,124200,403167785,3805,3805,3805,3805,26
20230602,124100,403068855,3805,3805,3805,3805,0
20230602,124000,403068855,3805,3805,3805,3805,0
20230602,123900,403068855,3805,3805,3805,3805,0
20230602,123800,403068855,3805,3805,3805,3805,9
20230602,123700,403034610,3805,3805,3805,3805,291
20230602,123600,401927355,3810,3810,3810,3810,0
20230602,123500,401927355,3810,3810,3810,3810,20
20230602,123400,401851155,3810,3810,3810,3810,20
20230602,123300,401774955,3810,3810,3810,3810,0
20230602,123200,401774955,3810,3810,3810,3810,425
20230602,123100,400155705,3810,3810,3810,3810,345
20230602,123000,398841255,3810,3810,3810,3810,29
20230602,122900,398730765,3810,3810,3810,3810,51
20230602,122800,398536455,3815,3810,3815,3810,201
20230602,122700,397770140,3815,3800,3815,3800,3181
20230602,122600,385643595,3800,3800,3800,3800,603
20230602,122500,383352195,3800,3800,3800,3800,0
20230602,122400,383352195,3800,3800,3800,3800,374
20230602,122300,381930995,3810,3810,3810,3810,10
20230602,122200,381892895,3800,3800,3800,3800,26
20230602,122100,381794095,3800,3800,3800,3800,0
20230602,122000,381794095,3800,3800,3800,3800,62
20230602,121900,381558495,3810,3810,3810,3810,5
20230602,121800,381539445,3810,3810,3810,3810,58
20230602,121700,381318465,3810,3810,3810,3810,0
20230602,121600,381318465,3810,3810,3810,3810,103
20230602,121500,380926035,3800,3800,3800,3800,26
20230602,121400,380827235,3810,3810,3810,3810,0
20230602,121300,380827235,3810,3805,3810,3805,32
20230602,121200,380705395,3810,3810,3810,3810,0
20230602,121100,380705395,3810,3810,3810,3810,0
20230602,121000,380705395,3810,3810,3810,3810,0
20230602,120900,380705395,3810,3810,3810,3810,0
20230602,120800,380705395,3810,3810,3810,3810,38
20230602,120700,380560615,3810,3810,3810,3810,0
20230602,120600,380560615,3810,3810,3810,3810,189
20230602,120500,379840525,3810,3810,3810,3810,10
20230602,120400,379802425,3815,3795,3815,3795,512
20230602,120300,377852785,3795,3790,3795,3790,62
20230602,120200,377617665,3780,3780,3780,3780,0
20230602,120100,377617665,3780,3780,3780,3780,0
20230602,120000,377617665,3780,3785,3785,3780,947
20230602,115900,374036985,3790,3790,3790,3790,0
20230602,115800,374036985,3790,3790,3790,3790,0
20230602,115700,374036985,3790,3790,3790,3790,3
20230602,115600,374025615,3790,3790,3790,3790,0
20230602,115500,374025615,3790,3795,3795,3790,411
20230602,115400,372466070,3795,3795,3795,3795,0
20230602,115300,372466070,3795,3795,3795,3795,0
20230602,115200,372466070,3795,3795,3795,3795,33
20230602,115100,372340835,3800,3800,3800,3800,0
20230602,115000,372340835,3800,3800,3800,3800,0
20230602,114900,372340835,3800,3810,3810,3800,401
20230602,114800,370816935,3815,3795,3815,3795,192
20230602,114700,370085245,3790,3790,3790,3790,0
20230602,114600,370085245,3790,3790,3790,3790,0
20230602,114500,370085245,3790,3790,3790,3790,0
20230602,114400,370085245,3790,3790,3790,3790,1
20230602,114300,370081455,3790,3790,3790,3790,8
20230602,114200,370051135,3795,3795,3795,3795,0
20230602,114100,370051135,3795,3795,3795,3795,0
20230602,114000,370051135,3795,3795,3795,3795,0
20230602,113900,370051135,3795,3795,3795,3795,0
20230602,113800,370051135,3795,3795,3795,3795,0
20230602,113700,370051135,3795,3795,3795,3795,0
20230602,113600,370051135,3795,3795,3795,3795,0
20230602,113500,370051135,3795,3790,3795,3790,199
20230602,113400,369296315,3785,3790,3795,3785,454
20230602,113300,367576385,3790,3790,3790,3790,82
20230602,113200,367265605,3785,3785,3785,3785,0
20230602,113100,367265605,3785,3795,3795,3785,2401
20230602,113000,358153830,3795,3795,3795,3795,0
20230602,112900,358153830,3795,3790,3795,3790,500
20230602,112800,356256380,3790,3790,3790,3790,510
20230602,112700,354323480,3780,3780,3780,3780,290
20230602,112600,353227280,3780,3780,3780,3780,1154
20230602,112500,348865160,3785,3785,3785,3785,3
20230602,112400,348853805,3770,3775,3775,3770,3610
20230602,112300,335235535,3775,3775,3775,3775,15
20230602,112200,335178910,3775,3775,3775,3775,0
20230602,112100,335178910,3775,3775,3775,3775,0
20230602,112000,335178910,3775,3775,3775,3775,0
20230602,111900,335178910,3775,3775,3775,3775,278
20230602,111800,334129460,3775,3775,3775,3775,52
20230602,111700,333933160,3780,3790,3790,3780,114
20230602,111600,333502220,3780,3790,3790,3780,341
20230602,111500,332212900,3795,3780,3795,3780,1424
20230602,111400,326815335,3780,3775,3780,3775,1137
20230602,111300,322518630,3780,3775,3780,3775,150
20230602,111200,321952160,3775,3775,3775,3775,11
20230602,111100,321910635,3775,3775,3780,3775,333
20230602,111000,320653550,3770,3775,3780,3770,1065
20230602,110900,316637410,3780,3775,3780,3775,215
20230602,110800,315824785,3775,3780,3780,3775,227
20230602,110700,314966800,3780,3780,3780,3780,39
20230602,110600,314819380,3780,3780,3780,3780,37
20230602,110500,314679520,3780,3785,3785,3780,32
20230602,110400,314558510,3790,3795,3795,3790,31
20230602,110300,314440965,3795,3795,3795,3795,1
20230602,110200,314437170,3805,3805,3805,3805,0
20230602,110100,314437170,3805,3780,3805,3770,2154
20230602,110000,306307765,3800,3785,3800,3775,1512
20230602,105900,300592165,3790,3795,3805,3790,47
20230602,105800,300413760,3810,3810,3810,3810,860
20230602,105700,297137160,3815,3795,3815,3795,50
20230602,105600,296946880,3795,3790,3795,3790,400
20230602,105500,295429380,3795,3795,3795,3795,0
20230602,105400,295429380,3795,3790,3795,3785,1001
20230602,105300,291640580,3790,3790,3790,3790,10
20230602,105200,291602680,3805,3805,3805,3805,0
20230602,105100,291602680,3805,3805,3805,3805,0
20230602,105000,291602680,3805,3795,3805,3795,302
20230602,104900,290455120,3785,3790,3800,3785,53
20230602,104800,290254005,3775,3795,3795,3775,5418
20230602,104700,269771140,3795,3795,3795,3795,13
20230602,104600,269721805,3795,3800,3800,3795,111
20230602,104500,269300555,3800,3800,3800,3800,5
20230602,104400,269281555,3800,3805,3805,3800,807
20230602,104300,266214870,3805,3805,3810,3805,243
20230602,104200,265290250,3810,3805,3810,3800,1763
20230602,104100,258582035,3815,3815,3815,3815,0
20230602,104000,258582035,3815,3815,3815,3810,32
20230602,103900,258460105,3815,3810,3820,3810,1908
20230602,103800,251178685,3810,3810,3810,3810,602
20230602,103700,248885065,3810,3810,3810,3810,100
20230602,103600,248504065,3805,3805,3805,3805,312
20230602,103500,247316905,3805,3805,3805,3805,0
20230602,103400,247316905,3805,3805,3805,3805,0
20230602,103300,247316905,3805,3805,3805,3805,12
20230602,103200,247271245,3815,3820,3820,3815,4
20230602,103100,247255980,3805,3800,3805,3800,600
20230602,103000,244975480,3800,3810,3810,3800,1580
20230602,102900,238969965,3820,3815,3820,3805,2123
20230602,102800,230886080,3815,3825,3825,3815,50
20230602,102700,230695035,3820,3820,3825,3820,82
20230602,102600,230381635,3815,3820,3820,3815,440
20230602,102500,228702535,3825,3825,3825,3825,100
20230602,102400,228320035,3815,3815,3815,3815,9
20230602,102300,228285700,3815,3815,3815,3815,43
20230602,102200,228121655,3815,3815,3815,3815,8
20230602,102100,228091135,3825,3825,3825,3825,0
20230602,102000,228091135,3825,3825,3825,3825,1
20230602,101900,228087310,3820,3820,3820,3820,0
20230602,101800,228087310,3820,3815,3820,3815,500
20230602,101700,226179785,3820,3820,3820,3820,5
20230602,101600,226160685,3830,3830,3830,3830,25
20230602,101500,226064935,3830,3830,3830,3830,2
20230602,101400,226057275,3830,3830,3830,3830,5
20230602,101300,226038125,3825,3820,3825,3820,999
20230602,101200,222216965,3820,3820,3820,3820,2200
20230602,101100,213812965,3820,3820,3820,3820,1400
20230602,101000,208464965,3820,3815,3820,3815,14
20230602,100900,208411550,3815,3820,3820,3815,357
20230602,100800,207049250,3820,3820,3820,3820,20
20230602,100700,206972850,3820,3820,3820,3820,341
20230602,100600,205670230,3815,3815,3815,3815,327
20230602,100500,204422725,3815,3815,3815,3815,35
20230602,100400,204289200,3815,3815,3815,3815,130
20230602,100300,203793250,3815,3815,3815,3815,1
20230602,100200,203789435,3805,3810,3810,3805,100
20230602,100100,203408685,3810,3810,3810,3810,2
20230602,100000,203401065,3820,3815,3820,3815,5050
20230602,095900,184111420,3815,3815,3815,3815,410
20230602,095800,182547270,3815,3815,3820,3790,704
20230602,095700,179859460,3790,3790,3790,3790,10
20230602,095600,179821560,3820,3820,3820,3820,0
20230602,095500,179821560,3820,3795,3820,3795,1006
20230602,095400,176003665,3820,3795,3820,3795,5000
20230602,095300,156918150,3780,3780,3780,3780,769
20230602,095200,154011330,3775,3785,3785,3775,1375
20230602,095100,148814200,3785,3800,3800,3785,1371
20230602,095000,143621325,3800,3800,3800,3795,349
20230602,094900,142296275,3795,3805,3810,3795,2143
20230602,094800,134153875,3810,3815,3815,3810,253
20230602,094700,133189900,3810,3805,3810,3805,108
20230602,094600,132778840,3805,3805,3805,3805,0
20230602,094500,132778840,3805,3805,3805,3805,204
20230602,094400,132002620,3815,3805,3815,3805,82
20230602,094300,131689830,3820,3820,3820,3820,0
20230602,094200,131689830,3820,3815,3820,3815,15
20230602,094100,131632545,3810,3810,3810,3810,0
20230602,094000,131632545,3810,3820,3820,3810,1154
20230602,093900,127224565,3820,3820,3820,3820,78
20230602,093800,126926605,3810,3810,3810,3810,180
20230602,093700,126240805,3810,3810,3810,3810,20
20230602,093600,126164605,3800,3800,3800,3800,0
20230602,093500,126164605,3800,3800,3800,3800,151
20230602,093400,125590805,3800,3800,3800,3800,4
20230602,093300,125575605,3795,3805,3805,3795,13
20230602,093200,125526170,3805,3795,3805,3795,10
20230602,093100,125488170,3795,3810,3810,3795,10
20230602,093000,125450155,3810,3785,3810,3775,1661
20230602,092900,119171320,3790,3805,3805,3790,2515
20230602,092800,109618285,3800,3805,3815,3800,1354
20230602,092700,104471795,3805,3820,3820,3805,1555
20230602,092600,98553505,3820,3805,3830,3805,332
20230602,092500,97289840,3805,3805,3805,3805,0
20230602,092400,97289840,3805,3805,3805,3805,602
20230602,092300,94999230,3805,3805,3805,3805,433
20230602,092200,93351665,3805,3825,3825,3805,1216
20230602,092100,88720565,3805,3805,3805,3805,200
20230602,092000,87959565,3815,3810,3835,3800,2565
20230602,091900,78199840,3815,3815,3815,3815,170
20230602,091800,77551290,3805,3815,3815,3805,2
20230602,091700,77543670,3810,3815,3815,3805,2369
20230602,091600,68516335,3815,3815,3815,3815,50
20230602,091500,68325585,3815,3830,3830,3815,2189
20230602,091400,59966715,3820,3815,3820,3815,242
20230602,091300,59042575,3815,3815,3815,3815,940
20230602,091200,55456475,3820,3820,3820,3820,1149
20230602,091100,51067295,3820,3815,3830,3815,1018
20230602,091000,47183365,3835,3825,3835,3815,2009
20230602,090900,39516270,3830,3845,3845,3830,1320
20230602,090800,34452260,3845,3845,3845,3845,0
20230602,090700,34452260,3845,3870,3870,3845,1491
20230602,090600,28691585,3870,3860,3870,3860,98
20230602,090500,28313295,3860,3860,3860,3860,3
20230602,090400,28301715,3860,3885,3885,3860,210
20230602,090300,27490865,3890,3850,3890,3850,179
20230602,090200,26794595,3850,3855,3855,3850,702
20230602,090100,24090395,3850,3850,3850,3850,657
20230602,090000,21560945,3850,3910,3910,3850,5542