KissMeData/033250/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,230800,382083780,1028,1028,1028,1028,4474
20230601,230700,382083780,1028,1028,1028,1028,0
20230601,230600,382083780,1028,1028,1028,1028,0
20230601,230500,382083780,1028,1028,1028,1028,0
20230601,230400,382083780,1028,1028,1028,1028,0
20230601,230300,382083780,1028,1028,1028,1028,0
20230601,230200,382083780,1028,1028,1028,1028,0
20230601,230100,382083780,1028,1028,1028,1028,0
20230601,230000,382083780,1028,1028,1028,1028,0
20230601,225900,382083780,1028,1028,1028,1028,0
20230601,225800,382083780,1028,1028,1028,1028,0
20230601,225700,382083780,1028,1028,1028,1028,0
20230601,225600,382083780,1028,1028,1028,1028,0
20230601,225500,382083780,1028,1028,1028,1028,0
20230601,225400,382083780,1028,1028,1028,1028,0
20230601,225300,382083780,1028,1028,1028,1028,0
20230601,225200,382083780,1028,1028,1028,1028,0
20230601,225100,382083780,1028,1028,1028,1028,0
20230601,225000,382083780,1028,1028,1028,1028,0
20230601,224900,382083780,1028,1028,1028,1028,0
20230601,224800,382083780,1028,1028,1028,1028,0
20230601,224700,382083780,1028,1028,1028,1028,0
20230601,224600,382083780,1028,1028,1028,1028,0
20230601,224500,382083780,1028,1028,1028,1028,0
20230601,224400,382083780,1028,1028,1028,1028,0
20230601,224300,382083780,1028,1028,1028,1028,0
20230601,224200,382083780,1028,1028,1028,1028,0
20230601,224100,382083780,1028,1028,1028,1028,0
20230601,224000,382083780,1028,1028,1028,1028,0
20230601,223900,382083780,1028,1028,1028,1028,0
20230601,223800,382083780,1028,1028,1028,1028,4474
20230601,223700,382083780,1028,1028,1028,1028,0
20230601,223600,382083780,1028,1028,1028,1028,0
20230601,223500,382083780,1028,1028,1028,1028,0
20230601,223400,382083780,1028,1028,1028,1028,0
20230601,223300,382083780,1028,1028,1028,1028,0
20230601,223200,382083780,1028,1028,1028,1028,0
20230601,223100,382083780,1028,1028,1028,1028,0
20230601,223000,382083780,1028,1028,1028,1028,0
20230601,222900,382083780,1028,1028,1028,1028,0
20230601,222800,382083780,1028,1028,1028,1028,0
20230601,222700,382083780,1028,1028,1028,1028,0
20230601,222600,382083780,1028,1028,1028,1028,0
20230601,222500,382083780,1028,1028,1028,1028,0
20230601,222400,382083780,1028,1028,1028,1028,0
20230601,222300,382083780,1028,1028,1028,1028,0
20230601,222200,382083780,1028,1028,1028,1028,0
20230601,222100,382083780,1028,1028,1028,1028,0
20230601,222000,382083780,1028,1028,1028,1028,0
20230601,221900,382083780,1028,1028,1028,1028,0
20230601,221800,382083780,1028,1028,1028,1028,0
20230601,221700,382083780,1028,1028,1028,1028,0
20230601,221600,382083780,1028,1028,1028,1028,0
20230601,221500,382083780,1028,1028,1028,1028,0
20230601,221400,382083780,1028,1028,1028,1028,0
20230601,221300,382083780,1028,1028,1028,1028,0
20230601,221200,382083780,1028,1028,1028,1028,0
20230601,221100,382083780,1028,1028,1028,1028,0
20230601,221000,382083780,1028,1028,1028,1028,0
20230601,220900,382083780,1028,1028,1028,1028,0
20230601,220800,382083780,1028,1028,1028,1028,4474
20230601,220700,382083780,1028,1028,1028,1028,0
20230601,220600,382083780,1028,1028,1028,1028,0
20230601,220500,382083780,1028,1028,1028,1028,0
20230601,220400,382083780,1028,1028,1028,1028,0
20230601,220300,382083780,1028,1028,1028,1028,0
20230601,220200,382083780,1028,1028,1028,1028,0
20230601,220100,382083780,1028,1028,1028,1028,0
20230601,220000,382083780,1028,1028,1028,1028,0
20230601,215900,382083780,1028,1028,1028,1028,0
20230601,215800,382083780,1028,1028,1028,1028,0
20230601,215700,382083780,1028,1028,1028,1028,0
20230601,215600,382083780,1028,1028,1028,1028,0
20230601,215500,382083780,1028,1028,1028,1028,0
20230601,215400,382083780,1028,1028,1028,1028,0
20230601,215300,382083780,1028,1028,1028,1028,0
20230601,215200,382083780,1028,1028,1028,1028,0
20230601,215100,382083780,1028,1028,1028,1028,0
20230601,215000,382083780,1028,1028,1028,1028,0
20230601,214900,382083780,1028,1028,1028,1028,0
20230601,214800,382083780,1028,1028,1028,1028,0
20230601,214700,382083780,1028,1028,1028,1028,0
20230601,214600,382083780,1028,1028,1028,1028,0
20230601,214500,382083780,1028,1028,1028,1028,0
20230601,214400,382083780,1028,1028,1028,1028,0
20230601,214300,382083780,1028,1028,1028,1028,0
20230601,214200,382083780,1028,1028,1028,1028,0
20230601,214100,382083780,1028,1028,1028,1028,0
20230601,214000,382083780,1028,1028,1028,1028,0
20230601,213900,382083780,1028,1028,1028,1028,0
20230601,213800,382083780,1028,1028,1028,1028,4474
20230601,213700,382083780,1028,1028,1028,1028,0
20230601,213600,382083780,1028,1028,1028,1028,0
20230601,213500,382083780,1028,1028,1028,1028,0
20230601,213400,382083780,1028,1028,1028,1028,0
20230601,213300,382083780,1028,1028,1028,1028,0
20230601,213200,382083780,1028,1028,1028,1028,0
20230601,213100,382083780,1028,1028,1028,1028,0
20230601,213000,382083780,1028,1028,1028,1028,0
20230601,212900,382083780,1028,1028,1028,1028,0
20230601,212800,382083780,1028,1028,1028,1028,0
20230601,212700,382083780,1028,1028,1028,1028,0
20230601,212600,382083780,1028,1028,1028,1028,0
20230601,212500,382083780,1028,1028,1028,1028,0
20230601,212400,382083780,1028,1028,1028,1028,0
20230601,212300,382083780,1028,1028,1028,1028,0
20230601,212200,382083780,1028,1028,1028,1028,0
20230601,212100,382083780,1028,1028,1028,1028,0
20230601,212000,382083780,1028,1028,1028,1028,0
20230601,211900,382083780,1028,1028,1028,1028,0
20230601,211800,382083780,1028,1028,1028,1028,0
20230601,211700,382083780,1028,1028,1028,1028,0
20230601,211600,382083780,1028,1028,1028,1028,0
20230601,211500,382083780,1028,1028,1028,1028,0
20230601,211400,382083780,1028,1028,1028,1028,0
20230601,211300,382083780,1028,1028,1028,1028,0
20230601,211200,382083780,1028,1028,1028,1028,0
20230601,211100,382083780,1028,1028,1028,1028,0
20230601,211000,382083780,1028,1028,1028,1028,0
20230601,210900,382083780,1028,1028,1028,1028,0
20230601,210800,382083780,1028,1028,1028,1028,4474
20230601,210700,382083780,1028,1028,1028,1028,0
20230601,210600,382083780,1028,1028,1028,1028,0
20230601,210500,382083780,1028,1028,1028,1028,0
20230601,210400,382083780,1028,1028,1028,1028,0
20230601,210300,382083780,1028,1028,1028,1028,0
20230601,210200,382083780,1028,1028,1028,1028,0
20230601,210100,382083780,1028,1028,1028,1028,0
20230601,210000,382083780,1028,1028,1028,1028,0
20230601,205900,382083780,1028,1028,1028,1028,0
20230601,205800,382083780,1028,1028,1028,1028,0
20230601,205700,382083780,1028,1028,1028,1028,0
20230601,205600,382083780,1028,1028,1028,1028,0
20230601,205500,382083780,1028,1028,1028,1028,0
20230601,205400,382083780,1028,1028,1028,1028,0
20230601,205300,382083780,1028,1028,1028,1028,0
20230601,205200,382083780,1028,1028,1028,1028,0
20230601,205100,382083780,1028,1028,1028,1028,0
20230601,205000,382083780,1028,1028,1028,1028,0
20230601,204900,382083780,1028,1028,1028,1028,0
20230601,204800,382083780,1028,1028,1028,1028,0
20230601,204700,382083780,1028,1028,1028,1028,0
20230601,204600,382083780,1028,1028,1028,1028,0
20230601,204500,382083780,1028,1028,1028,1028,0
20230601,204400,382083780,1028,1028,1028,1028,0
20230601,204300,382083780,1028,1028,1028,1028,0
20230601,204200,382083780,1028,1028,1028,1028,0
20230601,204100,382083780,1028,1028,1028,1028,0
20230601,204000,382083780,1028,1028,1028,1028,0
20230601,203900,382083780,1028,1028,1028,1028,0
20230601,203800,382083780,1028,1028,1028,1028,4474
20230601,203700,382083780,1028,1028,1028,1028,0
20230601,203600,382083780,1028,1028,1028,1028,0
20230601,203500,382083780,1028,1028,1028,1028,0
20230601,203400,382083780,1028,1028,1028,1028,0
20230601,203300,382083780,1028,1028,1028,1028,0
20230601,203200,382083780,1028,1028,1028,1028,0
20230601,203100,382083780,1028,1028,1028,1028,0
20230601,203000,382083780,1028,1028,1028,1028,0
20230601,202900,382083780,1028,1028,1028,1028,0
20230601,202800,382083780,1028,1028,1028,1028,0
20230601,202700,382083780,1028,1028,1028,1028,0
20230601,202600,382083780,1028,1028,1028,1028,0
20230601,202500,382083780,1028,1028,1028,1028,0
20230601,202400,382083780,1028,1028,1028,1028,0
20230601,202300,382083780,1028,1028,1028,1028,0
20230601,202200,382083780,1028,1028,1028,1028,0
20230601,202100,382083780,1028,1028,1028,1028,0
20230601,202000,382083780,1028,1028,1028,1028,0
20230601,201900,382083780,1028,1028,1028,1028,0
20230601,201800,382083780,1028,1028,1028,1028,0
20230601,201700,382083780,1028,1028,1028,1028,0
20230601,201600,382083780,1028,1028,1028,1028,0
20230601,201500,382083780,1028,1028,1028,1028,0
20230601,201400,382083780,1028,1028,1028,1028,0
20230601,201300,382083780,1028,1028,1028,1028,0
20230601,201200,382083780,1028,1028,1028,1028,0
20230601,201100,382083780,1028,1028,1028,1028,0
20230601,201000,382083780,1028,1028,1028,1028,0
20230601,200900,382083780,1028,1028,1028,1028,0
20230601,200800,382083780,1028,1028,1028,1028,4474
20230601,200700,382083780,1028,1028,1028,1028,0
20230601,200600,382083780,1028,1028,1028,1028,0
20230601,200500,382083780,1028,1028,1028,1028,0
20230601,200400,382083780,1028,1028,1028,1028,0
20230601,200300,382083780,1028,1028,1028,1028,0
20230601,200200,382083780,1028,1028,1028,1028,0
20230601,200100,382083780,1028,1028,1028,1028,0
20230601,200000,382083780,1028,1028,1028,1028,0
20230601,195900,382083780,1028,1028,1028,1028,0
20230601,195800,382083780,1028,1028,1028,1028,0
20230601,195700,382083780,1028,1028,1028,1028,0
20230601,195600,382083780,1028,1028,1028,1028,0
20230601,195500,382083780,1028,1028,1028,1028,0
20230601,195400,382083780,1028,1028,1028,1028,0
20230601,195300,382083780,1028,1028,1028,1028,0
20230601,195200,382083780,1028,1028,1028,1028,0
20230601,195100,382083780,1028,1028,1028,1028,0
20230601,195000,382083780,1028,1028,1028,1028,0
20230601,194900,382083780,1028,1028,1028,1028,0
20230601,194800,382083780,1028,1028,1028,1028,0
20230601,194700,382083780,1028,1028,1028,1028,0
20230601,194600,382083780,1028,1028,1028,1028,0
20230601,194500,382083780,1028,1028,1028,1028,0
20230601,194400,382083780,1028,1028,1028,1028,0
20230601,194300,382083780,1028,1028,1028,1028,0
20230601,194200,382083780,1028,1028,1028,1028,0
20230601,194100,382083780,1028,1028,1028,1028,0
20230601,194000,382083780,1028,1028,1028,1028,0
20230601,193900,382083780,1028,1028,1028,1028,0
20230601,193800,382083780,1028,1028,1028,1028,4474
20230601,193700,382083780,1028,1028,1028,1028,0
20230601,193600,382083780,1028,1028,1028,1028,0
20230601,193500,382083780,1028,1028,1028,1028,0
20230601,193400,382083780,1028,1028,1028,1028,0
20230601,193300,382083780,1028,1028,1028,1028,0
20230601,193200,382083780,1028,1028,1028,1028,0
20230601,193100,382083780,1028,1028,1028,1028,0
20230601,193000,382083780,1028,1028,1028,1028,0
20230601,192900,382083780,1028,1028,1028,1028,0
20230601,192800,382083780,1028,1028,1028,1028,0
20230601,192700,382083780,1028,1028,1028,1028,0
20230601,192600,382083780,1028,1028,1028,1028,0
20230601,192500,382083780,1028,1028,1028,1028,0
20230601,192400,382083780,1028,1028,1028,1028,0
20230601,192300,382083780,1028,1028,1028,1028,0
20230601,192200,382083780,1028,1028,1028,1028,0
20230601,192100,382083780,1028,1028,1028,1028,0
20230601,192000,382083780,1028,1028,1028,1028,0
20230601,191900,382083780,1028,1028,1028,1028,0
20230601,191800,382083780,1028,1028,1028,1028,0
20230601,191700,382083780,1028,1028,1028,1028,0
20230601,191600,382083780,1028,1028,1028,1028,0
20230601,191500,382083780,1028,1028,1028,1028,0
20230601,191400,382083780,1028,1028,1028,1028,0
20230601,191300,382083780,1028,1028,1028,1028,0
20230601,191200,382083780,1028,1028,1028,1028,0
20230601,191100,382083780,1028,1028,1028,1028,0
20230601,191000,382083780,1028,1028,1028,1028,0
20230601,190900,382083780,1028,1028,1028,1028,0
20230601,190800,382083780,1028,1028,1028,1028,4474
20230601,190700,382083780,1028,1028,1028,1028,0
20230601,190600,382083780,1028,1028,1028,1028,0
20230601,190500,382083780,1028,1028,1028,1028,0
20230601,190400,382083780,1028,1028,1028,1028,0
20230601,190300,382083780,1028,1028,1028,1028,0
20230601,190200,382083780,1028,1028,1028,1028,0
20230601,190100,382083780,1028,1028,1028,1028,0
20230601,190000,382083780,1028,1028,1028,1028,0
20230601,185900,382083780,1028,1028,1028,1028,0
20230601,185800,382083780,1028,1028,1028,1028,0
20230601,185700,382083780,1028,1028,1028,1028,0
20230601,185600,382083780,1028,1028,1028,1028,0
20230601,185500,382083780,1028,1028,1028,1028,0
20230601,185400,382083780,1028,1028,1028,1028,0
20230601,185300,382083780,1028,1028,1028,1028,0
20230601,185200,382083780,1028,1028,1028,1028,0
20230601,185100,382083780,1028,1028,1028,1028,0
20230601,185000,382083780,1028,1028,1028,1028,0
20230601,184900,382083780,1028,1028,1028,1028,0
20230601,184800,382083780,1028,1028,1028,1028,0
20230601,184700,382083780,1028,1028,1028,1028,0
20230601,184600,382083780,1028,1028,1028,1028,0
20230601,184500,382083780,1028,1028,1028,1028,0
20230601,184400,382083780,1028,1028,1028,1028,0
20230601,184300,382083780,1028,1028,1028,1028,0
20230601,184200,382083780,1028,1028,1028,1028,0
20230601,184100,382083780,1028,1028,1028,1028,0
20230601,184000,382083780,1028,1028,1028,1028,0
20230601,183900,382083780,1028,1028,1028,1028,0
20230601,183800,382083780,1028,1028,1028,1028,4474
20230601,183700,382083780,1028,1028,1028,1028,0
20230601,183600,382083780,1028,1028,1028,1028,0
20230601,183500,382083780,1028,1028,1028,1028,0
20230601,183400,382083780,1028,1028,1028,1028,0
20230601,183300,382083780,1028,1028,1028,1028,0
20230601,183200,382083780,1028,1028,1028,1028,0
20230601,183100,382083780,1028,1028,1028,1028,0
20230601,183000,382083780,1028,1028,1028,1028,0
20230601,182900,382083780,1028,1028,1028,1028,0
20230601,182800,382083780,1028,1028,1028,1028,0
20230601,182700,382083780,1028,1028,1028,1028,0
20230601,182600,382083780,1028,1028,1028,1028,0
20230601,182500,382083780,1028,1028,1028,1028,0
20230601,182400,382083780,1028,1028,1028,1028,0
20230601,182300,382083780,1028,1028,1028,1028,0
20230601,182200,382083780,1028,1028,1028,1028,0
20230601,182100,382083780,1028,1028,1028,1028,0
20230601,182000,382083780,1028,1028,1028,1028,0
20230601,181900,382083780,1028,1028,1028,1028,0
20230601,181800,382083780,1028,1028,1028,1028,0
20230601,181700,382083780,1028,1028,1028,1028,0
20230601,181600,382083780,1028,1028,1028,1028,0
20230601,181500,382083780,1028,1028,1028,1028,0
20230601,181400,382083780,1028,1028,1028,1028,0
20230601,181300,382083780,1028,1028,1028,1028,0
20230601,181200,382083780,1028,1028,1028,1028,0
20230601,181100,382083780,1028,1028,1028,1028,0
20230601,181000,382083780,1028,1028,1028,1028,0
20230601,180900,382083780,1028,1028,1028,1028,0
20230601,180800,382083780,1028,1028,1028,1028,4474
20230601,180700,382083780,1028,1028,1028,1028,0
20230601,180600,382083780,1028,1028,1028,1028,0
20230601,180500,382083780,1028,1028,1028,1028,0
20230601,180400,382083780,1028,1028,1028,1028,0
20230601,180300,382083780,1028,1028,1028,1028,0
20230601,180200,382083780,1028,1028,1028,1028,0
20230601,180100,382083780,1028,1028,1028,1028,0
20230601,180000,382083780,1028,1028,1028,1028,0
20230601,175900,382083780,1028,1028,1028,1028,0
20230601,175800,382083780,1028,1028,1028,1028,0
20230601,175700,382083780,1028,1028,1028,1028,0
20230601,175600,382083780,1028,1028,1028,1028,0
20230601,175500,382083780,1028,1028,1028,1028,0
20230601,175400,382083780,1028,1028,1028,1028,0
20230601,175300,382083780,1028,1028,1028,1028,0
20230601,175200,382083780,1028,1028,1028,1028,0
20230601,175100,382083780,1028,1028,1028,1028,0
20230601,175000,382083780,1028,1028,1028,1028,0
20230601,174900,382083780,1028,1028,1028,1028,0
20230601,174800,382083780,1028,1028,1028,1028,0
20230601,174700,382083780,1028,1028,1028,1028,0
20230601,174600,382083780,1028,1028,1028,1028,0
20230601,174500,382083780,1028,1028,1028,1028,0
20230601,174400,382083780,1028,1028,1028,1028,0
20230601,174300,382083780,1028,1028,1028,1028,0
20230601,174200,382083780,1028,1028,1028,1028,0
20230601,174100,382083780,1028,1028,1028,1028,0
20230601,174000,382083780,1028,1028,1028,1028,0
20230601,173900,382083780,1028,1028,1028,1028,0
20230601,173800,382083780,1028,1028,1028,1028,4474
20230601,173700,382083780,1028,1028,1028,1028,0
20230601,173600,382083780,1028,1028,1028,1028,0
20230601,173500,382083780,1028,1028,1028,1028,0
20230601,173400,382083780,1028,1028,1028,1028,0
20230601,173300,382083780,1028,1028,1028,1028,0
20230601,173200,382083780,1028,1028,1028,1028,0
20230601,173100,382083780,1028,1028,1028,1028,0
20230601,173000,382083780,1028,1028,1028,1028,0
20230601,172900,382083780,1028,1028,1028,1028,0
20230601,172800,382083780,1028,1028,1028,1028,0
20230601,172700,382083780,1028,1028,1028,1028,0
20230601,172600,382083780,1028,1028,1028,1028,0
20230601,172500,382083780,1028,1028,1028,1028,0
20230601,172400,382083780,1028,1028,1028,1028,0
20230601,172300,382083780,1028,1028,1028,1028,0
20230601,172200,382083780,1028,1028,1028,1028,0
20230601,172100,382083780,1028,1028,1028,1028,0
20230601,172000,382083780,1028,1028,1028,1028,0
20230601,171900,382083780,1028,1028,1028,1028,0
20230601,171800,382083780,1028,1028,1028,1028,0
20230601,171700,382083780,1028,1028,1028,1028,0
20230601,171600,382083780,1028,1028,1028,1028,0
20230601,171500,382083780,1028,1028,1028,1028,0
20230601,171400,382083780,1028,1028,1028,1028,0
20230601,171300,382083780,1028,1028,1028,1028,0
20230601,171200,382083780,1028,1028,1028,1028,0
20230601,171100,382083780,1028,1028,1028,1028,0
20230601,171000,382083780,1028,1028,1028,1028,0
20230601,170900,382083780,1028,1028,1028,1028,0
20230601,170800,382083780,1028,1028,1028,1028,4474
20230601,170700,382083780,1028,1028,1028,1028,0
20230601,170600,382083780,1028,1028,1028,1028,0
20230601,170500,382083780,1028,1028,1028,1028,0
20230601,170400,382083780,1028,1028,1028,1028,0
20230601,170300,382083780,1028,1028,1028,1028,0
20230601,170200,382083780,1028,1028,1028,1028,0
20230601,170100,382083780,1028,1028,1028,1028,0
20230601,170000,382083780,1028,1028,1028,1028,0
20230601,165900,382083780,1028,1028,1028,1028,0
20230601,165800,382083780,1028,1028,1028,1028,0
20230601,165700,382083780,1028,1028,1028,1028,0
20230601,165600,382083780,1028,1028,1028,1028,0
20230601,165500,382083780,1028,1028,1028,1028,0
20230601,165400,382083780,1028,1028,1028,1028,0
20230601,165300,382083780,1028,1028,1028,1028,0
20230601,165200,382083780,1028,1028,1028,1028,0
20230601,165100,382083780,1028,1028,1028,1028,0
20230601,165000,382083780,1028,1028,1028,1028,0
20230601,164900,382083780,1028,1028,1028,1028,0
20230601,164800,382083780,1028,1028,1028,1028,0
20230601,164700,382083780,1028,1028,1028,1028,0
20230601,164600,382083780,1028,1028,1028,1028,0
20230601,164500,382083780,1028,1028,1028,1028,0
20230601,164400,382083780,1028,1028,1028,1028,0
20230601,164300,382083780,1028,1028,1028,1028,0
20230601,164200,382083780,1028,1028,1028,1028,0
20230601,164100,382083780,1028,1028,1028,1028,0
20230601,164000,382083780,1028,1028,1028,1028,0
20230601,163900,382083780,1028,1028,1028,1028,0
20230601,163800,382083780,1028,1028,1028,1028,4474
20230601,163700,382083780,1028,1028,1028,1028,0
20230601,163600,382083780,1028,1028,1028,1028,0
20230601,163500,382083780,1028,1028,1028,1028,0
20230601,163400,382083780,1028,1028,1028,1028,0
20230601,163300,382083780,1028,1028,1028,1028,0
20230601,163200,382083780,1028,1028,1028,1028,0
20230601,163100,382083780,1028,1028,1028,1028,0
20230601,163000,382083780,1028,1028,1028,1028,0
20230601,162900,382083780,1028,1028,1028,1028,0
20230601,162800,382083780,1028,1028,1028,1028,0
20230601,162700,382083780,1028,1028,1028,1028,0
20230601,162600,382083780,1028,1028,1028,1028,0
20230601,162500,382083780,1028,1028,1028,1028,0
20230601,162400,382083780,1028,1028,1028,1028,0
20230601,162300,382083780,1028,1028,1028,1028,0
20230601,162200,382083780,1028,1028,1028,1028,0
20230601,162100,382083780,1028,1028,1028,1028,0
20230601,162000,382083780,1028,1028,1028,1028,0
20230601,161900,382083780,1028,1028,1028,1028,0
20230601,161800,382083780,1028,1028,1028,1028,0
20230601,161700,382083780,1028,1028,1028,1028,0
20230601,161600,382083780,1028,1028,1028,1028,0
20230601,161500,382083780,1028,1028,1028,1028,0
20230601,161400,382083780,1028,1028,1028,1028,0
20230601,161300,382083780,1028,1028,1028,1028,0
20230601,161200,382083780,1028,1028,1028,1028,0
20230601,161100,382083780,1028,1028,1028,1028,0
20230601,161000,382083780,1028,1028,1028,1028,0
20230601,160900,382083780,1028,1028,1028,1028,0
20230601,160800,382083780,1028,1028,1028,1028,4474
20230601,160700,382083780,1028,1028,1028,1028,0
20230601,160600,382083780,1028,1028,1028,1028,0
20230601,160500,382083780,1028,1028,1028,1028,0
20230601,160400,382083780,1028,1028,1028,1028,0
20230601,160300,382083780,1028,1028,1028,1028,0
20230601,160200,382083780,1028,1028,1028,1028,0
20230601,160100,382083780,1028,1028,1028,1028,0
20230601,160000,382083780,1028,1028,1028,1028,0
20230601,155900,382083780,1028,1028,1028,1028,0
20230601,155800,382083780,1028,1028,1028,1028,0
20230601,155700,382083780,1028,1028,1028,1028,0
20230601,155600,382083780,1028,1028,1028,1028,0
20230601,155500,382083780,1028,1028,1028,1028,0
20230601,155400,382083780,1028,1028,1028,1028,0
20230601,155300,382083780,1028,1028,1028,1028,0
20230601,155200,382083780,1028,1028,1028,1028,0
20230601,155100,382083780,1028,1028,1028,1028,0
20230601,155000,382083780,1028,1028,1028,1028,0
20230601,154900,382083780,1028,1028,1028,1028,0
20230601,154800,382083780,1028,1028,1028,1028,0
20230601,154700,382083780,1028,1028,1028,1028,0
20230601,154600,382083780,1028,1028,1028,1028,0
20230601,154500,382083780,1028,1028,1028,1028,0
20230601,154400,382083780,1028,1028,1028,1028,0
20230601,154300,382083780,1028,1028,1028,1028,0
20230601,154200,382083780,1028,1028,1028,1028,0
20230601,154100,382083780,1028,1028,1028,1028,0
20230601,154000,382083780,1028,1028,1028,1028,0
20230601,153900,382083780,1028,1028,1028,1028,0
20230601,153800,382083780,1028,1028,1028,1028,4474
20230601,153700,382083780,1028,1028,1028,1028,0
20230601,153600,382083780,1028,1028,1028,1028,0
20230601,153500,382083780,1028,1028,1028,1028,0
20230601,153400,382083780,1028,1028,1028,1028,0
20230601,153300,382083780,1028,1028,1028,1028,0
20230601,153200,382083780,1028,1028,1028,1028,0
20230601,153100,382083780,1028,1028,1028,1028,0
20230601,153000,382083780,1028,1028,1028,1028,4474
20230601,152900,377484508,1028,1028,1028,1028,0
20230601,152800,377484508,1028,1028,1028,1028,0
20230601,152700,377484508,1028,1028,1028,1028,0
20230601,152600,377484508,1028,1028,1028,1028,0
20230601,152500,377484508,1028,1028,1028,1028,0
20230601,152400,377484508,1028,1028,1028,1028,0
20230601,152300,377484508,1028,1028,1028,1028,0
20230601,152200,377484508,1028,1028,1028,1028,0
20230601,152100,377484508,1028,1028,1028,1028,0
20230601,152000,377484508,1028,1028,1028,1028,0
20230601,151900,377484508,1028,1028,1028,1028,2096
20230601,151800,375329820,1029,1028,1029,1028,1147
20230601,151700,374150703,1029,1028,1029,1028,2545
20230601,151600,371534083,1028,1027,1028,1027,565
20230601,151500,370953328,1027,1027,1027,1027,61
20230601,151400,370890681,1027,1028,1028,1027,264
20230601,151300,370619350,1028,1027,1028,1027,1065
20230601,151200,369525594,1028,1028,1028,1027,694
20230601,151100,368812223,1028,1027,1028,1027,73
20230601,151000,368737251,1028,1027,1028,1027,62
20230601,150900,368673576,1028,1027,1028,1027,62
20230601,150800,368609901,1028,1027,1028,1027,4761
20230601,150700,363720353,1027,1028,1028,1027,4
20230601,150600,363716244,1028,1028,1028,1028,21
20230601,150500,363694656,1028,1028,1028,1028,1819
20230601,150400,361824724,1028,1027,1028,1027,363
20230601,150300,361451621,1027,1027,1027,1027,561
20230601,150200,360875474,1027,1028,1028,1027,3717
20230601,150100,357058018,1027,1028,1028,1027,398
20230601,150000,356648934,1028,1029,1029,1028,255
20230601,145900,356386600,1029,1030,1030,1029,6
20230601,145800,356380425,1029,1030,1030,1029,2
20230601,145700,356378366,1030,1030,1030,1030,99
20230601,145600,356276396,1030,1030,1030,1030,0
20230601,145500,356276396,1030,1030,1030,1030,62
20230601,145400,356212536,1030,1030,1030,1030,0
20230601,145300,356212536,1030,1030,1030,1030,0
20230601,145200,356212536,1030,1030,1030,1030,0
20230601,145100,356212536,1030,1030,1030,1030,1
20230601,145000,356211506,1030,1030,1030,1030,65
20230601,144900,356144556,1030,1030,1030,1030,0
20230601,144800,356144556,1030,1030,1030,1030,950
20230601,144700,355166056,1031,1031,1031,1031,0
20230601,144600,355166056,1031,1031,1031,1031,0
20230601,144500,355166056,1031,1031,1031,1031,0
20230601,144400,355166056,1031,1031,1031,1031,0
20230601,144300,355166056,1031,1031,1031,1031,111
20230601,144200,355051615,1031,1031,1031,1031,127
20230601,144100,354920678,1031,1031,1031,1031,144
20230601,144000,354772214,1031,1031,1031,1031,165
20230601,143900,354602099,1029,1029,1031,1029,501
20230601,143800,354086194,1031,1031,1031,1031,313
20230601,143700,353763491,1031,1031,1031,1031,272
20230601,143600,353483059,1031,1031,1031,1031,249
20230601,143500,353226340,1031,1031,1031,1031,100
20230601,143400,353123240,1031,1031,1031,1031,0
20230601,143300,353123240,1031,1031,1031,1031,106
20230601,143200,353013954,1030,1030,1031,1030,4932
20230601,143100,347931300,1028,1028,1028,1028,250
20230601,143000,347674300,1029,1029,1030,1029,3053
20230601,142900,344532754,1029,1029,1029,1029,1100
20230601,142800,343400854,1029,1029,1029,1029,74
20230601,142700,343324708,1029,1029,1029,1029,2469
20230601,142600,340784107,1031,1031,1031,1031,0
20230601,142500,340784107,1031,1031,1031,1031,0
20230601,142400,340784107,1031,1031,1031,1031,138
20230601,142300,340641829,1031,1031,1031,1031,147
20230601,142200,340490272,1031,1031,1031,1031,156
20230601,142100,340329436,1032,1032,1032,1032,166
20230601,142000,340158124,1031,1031,1031,1031,40
20230601,141900,340116884,1031,1031,1031,1031,179
20230601,141800,339932335,1031,1031,1032,1030,697
20230601,141700,339214207,1032,1031,1032,1031,268
20230601,141600,338937697,1032,1032,1032,1032,215
20230601,141500,338715817,1032,1032,1032,1032,150
20230601,141400,338561017,1031,1031,1031,1031,0
20230601,141300,338561017,1031,1031,1031,1031,66
20230601,141200,338492971,1031,1031,1031,1031,0
20230601,141100,338492971,1031,1031,1031,1031,0
20230601,141000,338492971,1031,1031,1031,1031,50
20230601,140900,338441421,1031,1031,1031,1031,0
20230601,140800,338441421,1031,1031,1031,1031,67
20230601,140700,338372344,1031,1031,1031,1031,0
20230601,140600,338372344,1031,1031,1031,1031,0
20230601,140500,338372344,1031,1031,1031,1031,0
20230601,140400,338372344,1031,1031,1031,1031,615
20230601,140300,337738279,1031,1031,1031,1031,0
20230601,140200,337738279,1031,1031,1031,1031,117
20230601,140100,337617652,1031,1031,1031,1031,120
20230601,140000,337493932,1031,1031,1031,1028,1416
20230601,135900,336037609,1031,1031,1031,1031,610
20230601,135800,335408699,1031,1028,1031,1028,435
20230601,135700,334961126,1031,1030,1031,1027,1085
20230601,135600,333846195,1031,1031,1031,1031,138
20230601,135500,333703917,1031,1031,1031,1031,142
20230601,135400,333557515,1031,1031,1031,1031,147
20230601,135300,333405958,1031,1031,1031,1031,122
20230601,135200,333280176,1028,1028,1028,1028,21
20230601,135100,333258588,1027,1030,1030,1027,3014
20230601,135000,330160191,1032,1032,1032,1032,0
20230601,134900,330160191,1032,1032,1032,1032,0
20230601,134800,330160191,1032,1032,1032,1032,0
20230601,134700,330160191,1032,1032,1032,1032,0
20230601,134600,330160191,1032,1032,1032,1032,0
20230601,134500,330160191,1032,1032,1032,1032,241
20230601,134400,329911479,1032,1032,1032,1032,30
20230601,134300,329880519,1032,1032,1032,1032,0
20230601,134200,329880519,1032,1032,1032,1032,30
20230601,134100,329849559,1032,1032,1032,1032,30
20230601,134000,329818599,1032,1032,1032,1032,21
20230601,133900,329796927,1032,1032,1032,1032,1091
20230601,133800,328671015,1032,1032,1032,1032,128
20230601,133700,328538919,1033,1033,1033,1033,131
20230601,133600,328403596,1033,1030,1033,1028,2135
20230601,133500,326207731,1033,1033,1033,1033,138
20230601,133400,326065177,1033,1034,1034,1033,185
20230601,133300,325874028,1034,1034,1034,1034,120
20230601,133200,325749948,1035,1035,1035,1035,50
20230601,133100,325698198,1035,1035,1035,1035,0
20230601,133000,325698198,1035,1035,1035,1035,3
20230601,132900,325695093,1035,1035,1035,1035,0
20230601,132800,325695093,1035,1032,1035,1032,15124
20230601,132700,310081112,1030,1030,1030,1030,76
20230601,132600,310002832,1030,1030,1030,1030,0
20230601,132500,310002832,1030,1030,1030,1030,0
20230601,132400,310002832,1030,1030,1030,1030,158
20230601,132300,309840092,1030,1030,1030,1030,843
20230601,132200,308971802,1032,1032,1032,1032,0
20230601,132100,308971802,1032,1032,1032,1032,0
20230601,132000,308971802,1032,1032,1032,1032,2
20230601,131900,308969738,1029,1029,1029,1029,0
20230601,131800,308969738,1029,1029,1029,1029,0
20230601,131700,308969738,1029,1029,1029,1029,7000
20230601,131600,301766738,1033,1033,1033,1033,1117
20230601,131500,300612877,1032,1030,1032,1030,1193
20230601,131400,299383184,1029,1029,1029,1029,6783
20230601,131300,292403477,1029,1028,1029,1028,194
20230601,131200,292203922,1029,1029,1029,1029,125
20230601,131100,292075297,1029,1029,1029,1029,128
20230601,131000,291943585,1029,1027,1029,1027,141
20230601,130900,291798516,1029,1029,1029,1029,133
20230601,130800,291661659,1029,1029,1029,1029,20
20230601,130700,291641079,1029,1029,1029,1029,20
20230601,130600,291620499,1030,1029,1030,1029,76
20230601,130500,291542294,1029,1029,1029,1029,139
20230601,130400,291399263,1026,1026,1026,1026,581
20230601,130300,290803157,1026,1026,1026,1026,134
20230601,130200,290665673,1029,1029,1029,1029,2
20230601,130100,290663615,1029,1029,1029,1029,2
20230601,130000,290661557,1029,1029,1029,1029,0
20230601,125900,290661557,1029,1029,1029,1029,0
20230601,125800,290661557,1029,1029,1029,1029,0
20230601,125700,290661557,1029,1025,1029,1025,1888
20230601,125600,288724349,1025,1025,1025,1025,69
20230601,125500,288653624,1024,1024,1024,1024,0
20230601,125400,288653624,1024,1024,1024,1024,400
20230601,125300,288244024,1025,1024,1025,1024,1076
20230601,125200,287142077,1025,1025,1025,1025,125
20230601,125100,287013952,1025,1024,1025,1024,172
20230601,125000,286837686,1025,1025,1025,1025,230
20230601,124900,286601936,1025,1027,1027,1025,182
20230601,124800,286415122,1027,1027,1027,1027,149
20230601,124700,286262099,1027,1027,1027,1027,136
20230601,124600,286122427,1027,1027,1027,1027,139
20230601,124500,285979674,1026,1026,1026,1026,10
20230601,124400,285969414,1026,1024,1027,1024,95
20230601,124300,285872108,1024,1024,1024,1024,0
20230601,124200,285872108,1024,1024,1024,1024,12
20230601,124100,285859820,1022,1023,1023,1022,4990
20230601,124000,280758612,1023,1023,1023,1023,2569
20230601,123900,278130525,1023,1025,1025,1023,3774
20230601,123800,274268521,1025,1025,1025,1025,0
20230601,123700,274268521,1025,1025,1025,1025,0
20230601,123600,274268521,1025,1026,1026,1025,216
20230601,123500,274047119,1026,1026,1026,1026,0
20230601,123400,274047119,1026,1026,1026,1026,0
20230601,123300,274047119,1026,1026,1026,1026,10
20230601,123200,274036859,1027,1025,1027,1025,103
20230601,123100,273931278,1026,1026,1026,1026,18
20230601,123000,273912810,1027,1027,1027,1027,386
20230601,122900,273516388,1029,1029,1029,1029,135
20230601,122800,273377473,1029,1029,1029,1029,146
20230601,122700,273227239,1029,1027,1029,1027,222
20230601,122600,272998869,1029,1028,1029,1028,583
20230601,122500,272398972,1029,1029,1029,1029,52
20230601,122400,272345464,1023,1023,1023,1023,0
20230601,122300,272345464,1023,1023,1023,1023,0
20230601,122200,272345464,1023,1025,1025,1023,4001
20230601,122100,268246441,1025,1025,1025,1025,0
20230601,122000,268246441,1025,1025,1025,1025,0
20230601,121900,268246441,1025,1033,1033,1025,8401
20230601,121800,259633704,1033,1033,1033,1033,0
20230601,121700,259633704,1033,1033,1033,1033,13895
20230601,121600,245280169,1033,1032,1033,1032,620
20230601,121500,244639928,1033,1022,1033,1022,3170
20230601,121400,241372522,1026,1026,1026,1026,219
20230601,121300,241147828,1023,1027,1027,1023,6120
20230601,121200,234886426,1027,1027,1027,1027,110
20230601,121100,234773456,1023,1024,1024,1023,2122
20230601,121000,232601643,1025,1026,1026,1025,1472
20230601,120900,231092619,1026,1027,1027,1026,2074
20230601,120800,228964597,1028,1028,1028,1028,17
20230601,120700,228947121,1028,1030,1030,1028,3128
20230601,120600,225730608,1029,1030,1030,1029,635
20230601,120500,225076632,1030,1030,1030,1030,0
20230601,120400,225076632,1030,1030,1030,1030,0
20230601,120300,225076632,1030,1030,1030,1030,34
20230601,120200,225041612,1032,1030,1032,1030,23
20230601,120100,225017920,1030,1030,1030,1030,217
20230601,120000,224794410,1030,1030,1030,1030,101
20230601,115900,224690380,1030,1030,1030,1030,0
20230601,115800,224690380,1030,1030,1030,1030,0
20230601,115700,224690380,1030,1030,1030,1030,31
20230601,115600,224658450,1030,1030,1030,1029,461
20230601,115500,224183920,1030,1030,1030,1030,1100
20230601,115400,223050920,1028,1028,1028,1028,0
20230601,115300,223050920,1028,1028,1028,1028,2
20230601,115200,223048864,1028,1028,1028,1028,0
20230601,115100,223048864,1028,1028,1028,1028,34
20230601,115000,223013912,1032,1032,1032,1032,19
20230601,114900,222994304,1032,1032,1032,1032,2
20230601,114800,222992240,1028,1028,1028,1028,0
20230601,114700,222992240,1028,1028,1028,1028,300
20230601,114600,222683840,1027,1027,1027,1027,500
20230601,114500,222170340,1027,1027,1027,1027,1332
20230601,114400,220802376,1027,1027,1027,1027,4732
20230601,114300,215942612,1033,1033,1033,1033,0
20230601,114200,215942612,1033,1033,1033,1033,0
20230601,114100,215942612,1033,1033,1033,1033,0
20230601,114000,215942612,1033,1033,1033,1033,3
20230601,113900,215939513,1033,1028,1033,1028,474
20230601,113800,215452176,1028,1028,1028,1028,3
20230601,113700,215449092,1025,1025,1025,1025,0
20230601,113600,215449092,1025,1025,1025,1025,0
20230601,113500,215449092,1025,1026,1026,1025,4400
20230601,113400,210936879,1025,1025,1025,1025,0
20230601,113300,210936879,1025,1025,1025,1025,0
20230601,113200,210936879,1025,1025,1025,1025,349
20230601,113100,210579154,1024,1024,1024,1024,0
20230601,113000,210579154,1024,1024,1024,1024,0
20230601,112900,210579154,1024,1024,1024,1024,0
20230601,112800,210579154,1024,1024,1024,1024,0
20230601,112700,210579154,1024,1023,1024,1023,622
20230601,112600,209942260,1028,1028,1028,1028,90
20230601,112500,209849740,1028,1028,1028,1028,0
20230601,112400,209849740,1028,1023,1028,1023,2073
20230601,112300,207726196,1023,1023,1023,1023,0
20230601,112200,207726196,1023,1023,1023,1023,0
20230601,112100,207726196,1023,1024,1024,1023,11633
20230601,112000,195822955,1025,1027,1027,1025,4401
20230601,111900,191309928,1034,1030,1034,1030,111
20230601,111800,191195564,1030,1030,1030,1030,0
20230601,111700,191195564,1030,1033,1033,1030,6339
20230601,111600,184661870,1033,1033,1033,1033,0
20230601,111500,184661870,1033,1033,1033,1033,35
20230601,111400,184625715,1036,1036,1036,1036,0
20230601,111300,184625715,1036,1036,1036,1036,1
20230601,111200,184624679,1033,1034,1034,1033,1000
20230601,111100,183591595,1034,1034,1034,1034,0
20230601,111000,183591595,1034,1036,1036,1034,51
20230601,110900,183538859,1034,1034,1034,1034,0
20230601,110800,183538859,1034,1034,1034,1034,2050
20230601,110700,181419159,1034,1034,1034,1034,100
20230601,110600,181315759,1036,1034,1036,1034,1001
20230601,110500,180280723,1036,1036,1036,1036,10
20230601,110400,180270363,1036,1036,1036,1036,0
20230601,110300,180270363,1036,1036,1036,1036,50
20230601,110200,180218563,1036,1036,1036,1036,0
20230601,110100,180218563,1036,1036,1036,1036,0
20230601,110000,180218563,1036,1036,1036,1036,0
20230601,105900,180218563,1036,1034,1036,1034,24
20230601,105800,180193745,1036,1036,1036,1036,20
20230601,105700,180173025,1036,1036,1036,1036,5
20230601,105600,180167845,1033,1033,1033,1033,0
20230601,105500,180167845,1033,1033,1033,1033,0
20230601,105400,180167845,1033,1033,1033,1033,66
20230601,105300,180099667,1037,1035,1037,1035,573
20230601,105200,179505696,1033,1033,1033,1033,0
20230601,105100,179505696,1033,1033,1033,1033,0
20230601,105000,179505696,1033,1033,1033,1033,724
20230601,104900,178757804,1033,1034,1034,1032,85
20230601,104800,178670079,1034,1034,1034,1034,4
20230601,104700,178665943,1035,1035,1035,1035,0
20230601,104600,178665943,1035,1035,1035,1035,20
20230601,104500,178645243,1037,1037,1037,1037,0
20230601,104400,178645243,1037,1037,1037,1037,0
20230601,104300,178645243,1037,1033,1037,1033,101
20230601,104200,178540906,1039,1039,1039,1039,0
20230601,104100,178540906,1039,1039,1039,1039,0
20230601,104000,178540906,1039,1039,1039,1039,1
20230601,103900,178539867,1035,1035,1035,1035,1800
20230601,103800,176676867,1035,1036,1036,1035,2500
20230601,103700,174088882,1039,1039,1039,1039,3
20230601,103600,174085765,1036,1036,1036,1036,99
20230601,103500,173983201,1036,1036,1036,1036,670
20230601,103400,173289081,1038,1038,1038,1038,0
20230601,103300,173289081,1038,1038,1038,1038,0
20230601,103200,173289081,1038,1038,1038,1038,0
20230601,103100,173289081,1038,1038,1038,1038,665
20230601,103000,172598811,1038,1038,1038,1038,941
20230601,102900,171622053,1038,1038,1038,1038,0
20230601,102800,171622053,1038,1038,1038,1038,856
20230601,102700,170733525,1038,1036,1038,1036,628
20230601,102600,170082845,1035,1035,1035,1035,98
20230601,102500,169981415,1035,1035,1035,1035,0
20230601,102400,169981415,1035,1035,1035,1035,975
20230601,102300,168972290,1035,1035,1035,1035,0
20230601,102200,168972290,1035,1030,1035,1030,584
20230601,102100,168367900,1035,1035,1035,1035,700
20230601,102000,167643400,1035,1035,1035,1035,0
20230601,101900,167643400,1035,1035,1035,1035,900
20230601,101800,166711900,1036,1034,1037,1029,6412
20230601,101700,160081640,1037,1035,1037,1035,150
20230601,101600,159926284,1038,1038,1038,1038,0
20230601,101500,159926284,1038,1038,1038,1038,2
20230601,101400,159924208,1038,1037,1038,1037,100
20230601,101300,159820458,1039,1037,1039,1037,2
20230601,101200,159818382,1036,1029,1036,1029,2021
20230601,101100,157724642,1028,1023,1028,1023,10947
20230601,101000,146485771,1023,1023,1023,1023,6544
20230601,100900,139791259,1023,1023,1023,1023,0
20230601,100800,139791259,1023,1023,1023,1023,0
20230601,100700,139791259,1023,1023,1023,1023,0
20230601,100600,139791259,1023,1023,1023,1023,3
20230601,100500,139788190,1023,1023,1023,1023,0
20230601,100400,139788190,1023,1023,1023,1023,0
20230601,100300,139788190,1023,1023,1023,1023,1
20230601,100200,139787167,1022,1019,1022,1019,1908
20230601,100100,137839611,1020,1021,1021,1020,1000
20230601,100000,136819351,1021,1021,1021,1021,0
20230601,095900,136819351,1021,1022,1022,1021,141
20230601,095800,136675389,1021,1022,1022,1021,293
20230601,095700,136376085,1022,1021,1022,1021,1132
20230601,095600,135219324,1022,1022,1022,1022,570
20230601,095500,134636784,1022,1022,1022,1022,71
20230601,095400,134564222,1022,1022,1022,1021,560
20230601,095300,133992370,1022,1021,1022,1021,397
20230601,095200,133586961,1021,1021,1022,1021,498
20230601,095100,133078430,1022,1022,1022,1022,2340
20230601,095000,130686950,1022,1022,1022,1022,101
20230601,094900,130583728,1022,1022,1022,1022,70
20230601,094800,130512188,1020,1020,1020,1020,500
20230601,094700,130002188,1021,1020,1021,1020,2983
20230601,094600,126959520,1020,1021,1021,1020,1712
20230601,094500,125212157,1022,1020,1022,1020,828
20230601,094400,124367400,1021,1023,1023,1021,2085
20230601,094300,122237283,1022,1022,1022,1022,170
20230601,094200,122063543,1023,1023,1023,1022,1530
20230601,094100,120498524,1023,1023,1023,1022,1242
20230601,094000,119228160,1022,1022,1022,1022,1824
20230601,093900,117364032,1022,1023,1024,1022,7703
20230601,093800,109489399,1024,1024,1024,1024,84
20230601,093700,109403383,1024,1024,1024,1024,255
20230601,093600,109142263,1024,1024,1024,1023,504
20230601,093500,108626596,1024,1022,1024,1022,350
20230601,093400,108268681,1023,1023,1023,1023,1276
20230601,093300,106963333,1024,1024,1024,1024,573
20230601,093200,106376581,1022,1022,1022,1022,3345
20230601,093100,102957991,1022,1022,1022,1022,904
20230601,093000,102034103,1022,1022,1022,1020,14133
20230601,092900,87609241,1022,1024,1024,1022,1154
20230601,092800,86429713,1024,1024,1024,1024,300
20230601,092700,86122513,1024,1021,1024,1021,27
20230601,092600,86094943,1021,1025,1026,1021,6458
20230601,092500,79495293,1025,1025,1025,1025,379
20230601,092400,79106818,1023,1023,1025,1023,340
20230601,092300,78758375,1023,1022,1023,1022,2
20230601,092200,78756330,1023,1025,1025,1022,2819
20230601,092100,75872289,1026,1025,1026,1025,100
20230601,092000,75769788,1025,1026,1026,1025,1001
20230601,091900,74743762,1022,1022,1027,1021,8554
20230601,091800,65979390,1026,1022,1026,1022,355
20230601,091700,65616576,1022,1024,1026,1022,2189
20230601,091600,63378926,1026,1024,1026,1024,473
20230601,091500,62894572,1024,1027,1027,1022,1257
20230601,091400,61608579,1026,1028,1028,1022,1551
20230601,091300,60021251,1021,1029,1029,1020,11556
20230601,091200,48200810,1029,1027,1029,1026,501
20230601,091100,47686381,1026,1029,1029,1026,4809
20230601,091000,42748555,1029,1032,1036,1029,7843
20230601,090900,34676389,1041,1041,1041,1041,1
20230601,090800,34675348,1029,1025,1039,1025,2090
20230601,090700,32520444,1025,1038,1038,1025,8912
20230601,090600,23312438,1039,1042,1042,1039,4576
20230601,090500,18546006,1043,1042,1043,1042,1163
20230601,090400,17333667,1043,1043,1043,1043,1498
20230601,090300,15771253,1049,1049,1049,1049,763
20230601,090200,14970866,1050,1057,1057,1042,4657
20230601,090100,10072021,1062,1060,1064,1056,2399
20230601,090000,7531940,1070,1070,1070,1070,6786