KissMeData/035200/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,233400,95399170,3700,3700,3700,3700,160
20230601,233300,95399170,3700,3700,3700,3700,0
20230601,233200,95399170,3700,3700,3700,3700,0
20230601,233100,95399170,3700,3700,3700,3700,0
20230601,233000,95399170,3700,3700,3700,3700,0
20230601,232900,95399170,3700,3700,3700,3700,0
20230601,232800,95399170,3700,3700,3700,3700,0
20230601,232700,95399170,3700,3700,3700,3700,0
20230601,232600,95399170,3700,3700,3700,3700,0
20230601,232500,95399170,3700,3700,3700,3700,0
20230601,232400,95399170,3700,3700,3700,3700,0
20230601,232300,95399170,3700,3700,3700,3700,0
20230601,232200,95399170,3700,3700,3700,3700,0
20230601,232100,95399170,3700,3700,3700,3700,0
20230601,232000,95399170,3700,3700,3700,3700,0
20230601,231900,95399170,3700,3700,3700,3700,0
20230601,231800,95399170,3700,3700,3700,3700,0
20230601,231700,95399170,3700,3700,3700,3700,0
20230601,231600,95399170,3700,3700,3700,3700,0
20230601,231500,95399170,3700,3700,3700,3700,0
20230601,231400,95399170,3700,3700,3700,3700,0
20230601,231300,95399170,3700,3700,3700,3700,0
20230601,231200,95399170,3700,3700,3700,3700,0
20230601,231100,95399170,3700,3700,3700,3700,0
20230601,231000,95399170,3700,3700,3700,3700,0
20230601,230900,95399170,3700,3700,3700,3700,0
20230601,230800,95399170,3700,3700,3700,3700,0
20230601,230700,95399170,3700,3700,3700,3700,0
20230601,230600,95399170,3700,3700,3700,3700,0
20230601,230500,95399170,3700,3700,3700,3700,0
20230601,230400,95399170,3700,3700,3700,3700,160
20230601,230300,95399170,3700,3700,3700,3700,0
20230601,230200,95399170,3700,3700,3700,3700,0
20230601,230100,95399170,3700,3700,3700,3700,0
20230601,230000,95399170,3700,3700,3700,3700,0
20230601,225900,95399170,3700,3700,3700,3700,0
20230601,225800,95399170,3700,3700,3700,3700,0
20230601,225700,95399170,3700,3700,3700,3700,0
20230601,225600,95399170,3700,3700,3700,3700,0
20230601,225500,95399170,3700,3700,3700,3700,0
20230601,225400,95399170,3700,3700,3700,3700,0
20230601,225300,95399170,3700,3700,3700,3700,0
20230601,225200,95399170,3700,3700,3700,3700,0
20230601,225100,95399170,3700,3700,3700,3700,0
20230601,225000,95399170,3700,3700,3700,3700,0
20230601,224900,95399170,3700,3700,3700,3700,0
20230601,224800,95399170,3700,3700,3700,3700,0
20230601,224700,95399170,3700,3700,3700,3700,0
20230601,224600,95399170,3700,3700,3700,3700,0
20230601,224500,95399170,3700,3700,3700,3700,0
20230601,224400,95399170,3700,3700,3700,3700,0
20230601,224300,95399170,3700,3700,3700,3700,0
20230601,224200,95399170,3700,3700,3700,3700,0
20230601,224100,95399170,3700,3700,3700,3700,0
20230601,224000,95399170,3700,3700,3700,3700,0
20230601,223900,95399170,3700,3700,3700,3700,0
20230601,223800,95399170,3700,3700,3700,3700,0
20230601,223700,95399170,3700,3700,3700,3700,0
20230601,223600,95399170,3700,3700,3700,3700,0
20230601,223500,95399170,3700,3700,3700,3700,0
20230601,223400,95399170,3700,3700,3700,3700,160
20230601,223300,95399170,3700,3700,3700,3700,0
20230601,223200,95399170,3700,3700,3700,3700,0
20230601,223100,95399170,3700,3700,3700,3700,0
20230601,223000,95399170,3700,3700,3700,3700,0
20230601,222900,95399170,3700,3700,3700,3700,0
20230601,222800,95399170,3700,3700,3700,3700,0
20230601,222700,95399170,3700,3700,3700,3700,0
20230601,222600,95399170,3700,3700,3700,3700,0
20230601,222500,95399170,3700,3700,3700,3700,0
20230601,222400,95399170,3700,3700,3700,3700,0
20230601,222300,95399170,3700,3700,3700,3700,0
20230601,222200,95399170,3700,3700,3700,3700,0
20230601,222100,95399170,3700,3700,3700,3700,0
20230601,222000,95399170,3700,3700,3700,3700,0
20230601,221900,95399170,3700,3700,3700,3700,0
20230601,221800,95399170,3700,3700,3700,3700,0
20230601,221700,95399170,3700,3700,3700,3700,0
20230601,221600,95399170,3700,3700,3700,3700,0
20230601,221500,95399170,3700,3700,3700,3700,0
20230601,221400,95399170,3700,3700,3700,3700,0
20230601,221300,95399170,3700,3700,3700,3700,0
20230601,221200,95399170,3700,3700,3700,3700,0
20230601,221100,95399170,3700,3700,3700,3700,0
20230601,221000,95399170,3700,3700,3700,3700,0
20230601,220900,95399170,3700,3700,3700,3700,0
20230601,220800,95399170,3700,3700,3700,3700,0
20230601,220700,95399170,3700,3700,3700,3700,0
20230601,220600,95399170,3700,3700,3700,3700,0
20230601,220500,95399170,3700,3700,3700,3700,0
20230601,220400,95399170,3700,3700,3700,3700,160
20230601,220300,95399170,3700,3700,3700,3700,0
20230601,220200,95399170,3700,3700,3700,3700,0
20230601,220100,95399170,3700,3700,3700,3700,0
20230601,220000,95399170,3700,3700,3700,3700,0
20230601,215900,95399170,3700,3700,3700,3700,0
20230601,215800,95399170,3700,3700,3700,3700,0
20230601,215700,95399170,3700,3700,3700,3700,0
20230601,215600,95399170,3700,3700,3700,3700,0
20230601,215500,95399170,3700,3700,3700,3700,0
20230601,215400,95399170,3700,3700,3700,3700,0
20230601,215300,95399170,3700,3700,3700,3700,0
20230601,215200,95399170,3700,3700,3700,3700,0
20230601,215100,95399170,3700,3700,3700,3700,0
20230601,215000,95399170,3700,3700,3700,3700,0
20230601,214900,95399170,3700,3700,3700,3700,0
20230601,214800,95399170,3700,3700,3700,3700,0
20230601,214700,95399170,3700,3700,3700,3700,0
20230601,214600,95399170,3700,3700,3700,3700,0
20230601,214500,95399170,3700,3700,3700,3700,0
20230601,214400,95399170,3700,3700,3700,3700,0
20230601,214300,95399170,3700,3700,3700,3700,0
20230601,214200,95399170,3700,3700,3700,3700,0
20230601,214100,95399170,3700,3700,3700,3700,0
20230601,214000,95399170,3700,3700,3700,3700,0
20230601,213900,95399170,3700,3700,3700,3700,0
20230601,213800,95399170,3700,3700,3700,3700,0
20230601,213700,95399170,3700,3700,3700,3700,0
20230601,213600,95399170,3700,3700,3700,3700,0
20230601,213500,95399170,3700,3700,3700,3700,0
20230601,213400,95399170,3700,3700,3700,3700,160
20230601,213300,95399170,3700,3700,3700,3700,0
20230601,213200,95399170,3700,3700,3700,3700,0
20230601,213100,95399170,3700,3700,3700,3700,0
20230601,213000,95399170,3700,3700,3700,3700,0
20230601,212900,95399170,3700,3700,3700,3700,0
20230601,212800,95399170,3700,3700,3700,3700,0
20230601,212700,95399170,3700,3700,3700,3700,0
20230601,212600,95399170,3700,3700,3700,3700,0
20230601,212500,95399170,3700,3700,3700,3700,0
20230601,212400,95399170,3700,3700,3700,3700,0
20230601,212300,95399170,3700,3700,3700,3700,0
20230601,212200,95399170,3700,3700,3700,3700,0
20230601,212100,95399170,3700,3700,3700,3700,0
20230601,212000,95399170,3700,3700,3700,3700,0
20230601,211900,95399170,3700,3700,3700,3700,0
20230601,211800,95399170,3700,3700,3700,3700,0
20230601,211700,95399170,3700,3700,3700,3700,0
20230601,211600,95399170,3700,3700,3700,3700,0
20230601,211500,95399170,3700,3700,3700,3700,0
20230601,211400,95399170,3700,3700,3700,3700,0
20230601,211300,95399170,3700,3700,3700,3700,0
20230601,211200,95399170,3700,3700,3700,3700,0
20230601,211100,95399170,3700,3700,3700,3700,0
20230601,211000,95399170,3700,3700,3700,3700,0
20230601,210900,95399170,3700,3700,3700,3700,0
20230601,210800,95399170,3700,3700,3700,3700,0
20230601,210700,95399170,3700,3700,3700,3700,0
20230601,210600,95399170,3700,3700,3700,3700,0
20230601,210500,95399170,3700,3700,3700,3700,0
20230601,210400,95399170,3700,3700,3700,3700,160
20230601,210300,95399170,3700,3700,3700,3700,0
20230601,210200,95399170,3700,3700,3700,3700,0
20230601,210100,95399170,3700,3700,3700,3700,0
20230601,210000,95399170,3700,3700,3700,3700,0
20230601,205900,95399170,3700,3700,3700,3700,0
20230601,205800,95399170,3700,3700,3700,3700,0
20230601,205700,95399170,3700,3700,3700,3700,0
20230601,205600,95399170,3700,3700,3700,3700,0
20230601,205500,95399170,3700,3700,3700,3700,0
20230601,205400,95399170,3700,3700,3700,3700,0
20230601,205300,95399170,3700,3700,3700,3700,0
20230601,205200,95399170,3700,3700,3700,3700,0
20230601,205100,95399170,3700,3700,3700,3700,0
20230601,205000,95399170,3700,3700,3700,3700,0
20230601,204900,95399170,3700,3700,3700,3700,0
20230601,204800,95399170,3700,3700,3700,3700,0
20230601,204700,95399170,3700,3700,3700,3700,0
20230601,204600,95399170,3700,3700,3700,3700,0
20230601,204500,95399170,3700,3700,3700,3700,0
20230601,204400,95399170,3700,3700,3700,3700,0
20230601,204300,95399170,3700,3700,3700,3700,0
20230601,204200,95399170,3700,3700,3700,3700,0
20230601,204100,95399170,3700,3700,3700,3700,0
20230601,204000,95399170,3700,3700,3700,3700,0
20230601,203900,95399170,3700,3700,3700,3700,0
20230601,203800,95399170,3700,3700,3700,3700,0
20230601,203700,95399170,3700,3700,3700,3700,0
20230601,203600,95399170,3700,3700,3700,3700,0
20230601,203500,95399170,3700,3700,3700,3700,0
20230601,203400,95399170,3700,3700,3700,3700,160
20230601,203300,95399170,3700,3700,3700,3700,0
20230601,203200,95399170,3700,3700,3700,3700,0
20230601,203100,95399170,3700,3700,3700,3700,0
20230601,203000,95399170,3700,3700,3700,3700,0
20230601,202900,95399170,3700,3700,3700,3700,0
20230601,202800,95399170,3700,3700,3700,3700,0
20230601,202700,95399170,3700,3700,3700,3700,0
20230601,202600,95399170,3700,3700,3700,3700,0
20230601,202500,95399170,3700,3700,3700,3700,0
20230601,202400,95399170,3700,3700,3700,3700,0
20230601,202300,95399170,3700,3700,3700,3700,0
20230601,202200,95399170,3700,3700,3700,3700,0
20230601,202100,95399170,3700,3700,3700,3700,0
20230601,202000,95399170,3700,3700,3700,3700,0
20230601,201900,95399170,3700,3700,3700,3700,0
20230601,201800,95399170,3700,3700,3700,3700,0
20230601,201700,95399170,3700,3700,3700,3700,0
20230601,201600,95399170,3700,3700,3700,3700,0
20230601,201500,95399170,3700,3700,3700,3700,0
20230601,201400,95399170,3700,3700,3700,3700,0
20230601,201300,95399170,3700,3700,3700,3700,0
20230601,201200,95399170,3700,3700,3700,3700,0
20230601,201100,95399170,3700,3700,3700,3700,0
20230601,201000,95399170,3700,3700,3700,3700,0
20230601,200900,95399170,3700,3700,3700,3700,0
20230601,200800,95399170,3700,3700,3700,3700,0
20230601,200700,95399170,3700,3700,3700,3700,0
20230601,200600,95399170,3700,3700,3700,3700,0
20230601,200500,95399170,3700,3700,3700,3700,0
20230601,200400,95399170,3700,3700,3700,3700,160
20230601,200300,95399170,3700,3700,3700,3700,0
20230601,200200,95399170,3700,3700,3700,3700,0
20230601,200100,95399170,3700,3700,3700,3700,0
20230601,200000,95399170,3700,3700,3700,3700,0
20230601,195900,95399170,3700,3700,3700,3700,0
20230601,195800,95399170,3700,3700,3700,3700,0
20230601,195700,95399170,3700,3700,3700,3700,0
20230601,195600,95399170,3700,3700,3700,3700,0
20230601,195500,95399170,3700,3700,3700,3700,0
20230601,195400,95399170,3700,3700,3700,3700,0
20230601,195300,95399170,3700,3700,3700,3700,0
20230601,195200,95399170,3700,3700,3700,3700,0
20230601,195100,95399170,3700,3700,3700,3700,0
20230601,195000,95399170,3700,3700,3700,3700,0
20230601,194900,95399170,3700,3700,3700,3700,0
20230601,194800,95399170,3700,3700,3700,3700,0
20230601,194700,95399170,3700,3700,3700,3700,0
20230601,194600,95399170,3700,3700,3700,3700,0
20230601,194500,95399170,3700,3700,3700,3700,0
20230601,194400,95399170,3700,3700,3700,3700,0
20230601,194300,95399170,3700,3700,3700,3700,0
20230601,194200,95399170,3700,3700,3700,3700,0
20230601,194100,95399170,3700,3700,3700,3700,0
20230601,194000,95399170,3700,3700,3700,3700,0
20230601,193900,95399170,3700,3700,3700,3700,0
20230601,193800,95399170,3700,3700,3700,3700,0
20230601,193700,95399170,3700,3700,3700,3700,0
20230601,193600,95399170,3700,3700,3700,3700,0
20230601,193500,95399170,3700,3700,3700,3700,0
20230601,193400,95399170,3700,3700,3700,3700,160
20230601,193300,95399170,3700,3700,3700,3700,0
20230601,193200,95399170,3700,3700,3700,3700,0
20230601,193100,95399170,3700,3700,3700,3700,0
20230601,193000,95399170,3700,3700,3700,3700,0
20230601,192900,95399170,3700,3700,3700,3700,0
20230601,192800,95399170,3700,3700,3700,3700,0
20230601,192700,95399170,3700,3700,3700,3700,0
20230601,192600,95399170,3700,3700,3700,3700,0
20230601,192500,95399170,3700,3700,3700,3700,0
20230601,192400,95399170,3700,3700,3700,3700,0
20230601,192300,95399170,3700,3700,3700,3700,0
20230601,192200,95399170,3700,3700,3700,3700,0
20230601,192100,95399170,3700,3700,3700,3700,0
20230601,192000,95399170,3700,3700,3700,3700,0
20230601,191900,95399170,3700,3700,3700,3700,0
20230601,191800,95399170,3700,3700,3700,3700,0
20230601,191700,95399170,3700,3700,3700,3700,0
20230601,191600,95399170,3700,3700,3700,3700,0
20230601,191500,95399170,3700,3700,3700,3700,0
20230601,191400,95399170,3700,3700,3700,3700,0
20230601,191300,95399170,3700,3700,3700,3700,0
20230601,191200,95399170,3700,3700,3700,3700,0
20230601,191100,95399170,3700,3700,3700,3700,0
20230601,191000,95399170,3700,3700,3700,3700,0
20230601,190900,95399170,3700,3700,3700,3700,0
20230601,190800,95399170,3700,3700,3700,3700,0
20230601,190700,95399170,3700,3700,3700,3700,0
20230601,190600,95399170,3700,3700,3700,3700,0
20230601,190500,95399170,3700,3700,3700,3700,0
20230601,190400,95399170,3700,3700,3700,3700,160
20230601,190300,95399170,3700,3700,3700,3700,0
20230601,190200,95399170,3700,3700,3700,3700,0
20230601,190100,95399170,3700,3700,3700,3700,0
20230601,190000,95399170,3700,3700,3700,3700,0
20230601,185900,95399170,3700,3700,3700,3700,0
20230601,185800,95399170,3700,3700,3700,3700,0
20230601,185700,95399170,3700,3700,3700,3700,0
20230601,185600,95399170,3700,3700,3700,3700,0
20230601,185500,95399170,3700,3700,3700,3700,0
20230601,185400,95399170,3700,3700,3700,3700,0
20230601,185300,95399170,3700,3700,3700,3700,0
20230601,185200,95399170,3700,3700,3700,3700,0
20230601,185100,95399170,3700,3700,3700,3700,0
20230601,185000,95399170,3700,3700,3700,3700,0
20230601,184900,95399170,3700,3700,3700,3700,0
20230601,184800,95399170,3700,3700,3700,3700,0
20230601,184700,95399170,3700,3700,3700,3700,0
20230601,184600,95399170,3700,3700,3700,3700,0
20230601,184500,95399170,3700,3700,3700,3700,0
20230601,184400,95399170,3700,3700,3700,3700,0
20230601,184300,95399170,3700,3700,3700,3700,0
20230601,184200,95399170,3700,3700,3700,3700,0
20230601,184100,95399170,3700,3700,3700,3700,0
20230601,184000,95399170,3700,3700,3700,3700,0
20230601,183900,95399170,3700,3700,3700,3700,0
20230601,183800,95399170,3700,3700,3700,3700,0
20230601,183700,95399170,3700,3700,3700,3700,0
20230601,183600,95399170,3700,3700,3700,3700,0
20230601,183500,95399170,3700,3700,3700,3700,0
20230601,183400,95399170,3700,3700,3700,3700,160
20230601,183300,95399170,3700,3700,3700,3700,0
20230601,183200,95399170,3700,3700,3700,3700,0
20230601,183100,95399170,3700,3700,3700,3700,0
20230601,183000,95399170,3700,3700,3700,3700,0
20230601,182900,95399170,3700,3700,3700,3700,0
20230601,182800,95399170,3700,3700,3700,3700,0
20230601,182700,95399170,3700,3700,3700,3700,0
20230601,182600,95399170,3700,3700,3700,3700,0
20230601,182500,95399170,3700,3700,3700,3700,0
20230601,182400,95399170,3700,3700,3700,3700,0
20230601,182300,95399170,3700,3700,3700,3700,0
20230601,182200,95399170,3700,3700,3700,3700,0
20230601,182100,95399170,3700,3700,3700,3700,0
20230601,182000,95399170,3700,3700,3700,3700,0
20230601,181900,95399170,3700,3700,3700,3700,0
20230601,181800,95399170,3700,3700,3700,3700,0
20230601,181700,95399170,3700,3700,3700,3700,0
20230601,181600,95399170,3700,3700,3700,3700,0
20230601,181500,95399170,3700,3700,3700,3700,0
20230601,181400,95399170,3700,3700,3700,3700,0
20230601,181300,95399170,3700,3700,3700,3700,0
20230601,181200,95399170,3700,3700,3700,3700,0
20230601,181100,95399170,3700,3700,3700,3700,0
20230601,181000,95399170,3700,3700,3700,3700,0
20230601,180900,95399170,3700,3700,3700,3700,0
20230601,180800,95399170,3700,3700,3700,3700,0
20230601,180700,95399170,3700,3700,3700,3700,0
20230601,180600,95399170,3700,3700,3700,3700,0
20230601,180500,95399170,3700,3700,3700,3700,0
20230601,180400,95399170,3700,3700,3700,3700,160
20230601,180300,95399170,3700,3700,3700,3700,0
20230601,180200,95399170,3700,3700,3700,3700,0
20230601,180100,95399170,3700,3700,3700,3700,0
20230601,180000,95399170,3700,3700,3700,3700,0
20230601,175900,95399170,3700,3700,3700,3700,0
20230601,175800,95399170,3700,3700,3700,3700,0
20230601,175700,95399170,3700,3700,3700,3700,0
20230601,175600,95399170,3700,3700,3700,3700,0
20230601,175500,95399170,3700,3700,3700,3700,0
20230601,175400,95399170,3700,3700,3700,3700,0
20230601,175300,95399170,3700,3700,3700,3700,0
20230601,175200,95399170,3700,3700,3700,3700,0
20230601,175100,95399170,3700,3700,3700,3700,0
20230601,175000,95399170,3700,3700,3700,3700,0
20230601,174900,95399170,3700,3700,3700,3700,0
20230601,174800,95399170,3700,3700,3700,3700,0
20230601,174700,95399170,3700,3700,3700,3700,0
20230601,174600,95399170,3700,3700,3700,3700,0
20230601,174500,95399170,3700,3700,3700,3700,0
20230601,174400,95399170,3700,3700,3700,3700,0
20230601,174300,95399170,3700,3700,3700,3700,0
20230601,174200,95399170,3700,3700,3700,3700,0
20230601,174100,95399170,3700,3700,3700,3700,0
20230601,174000,95399170,3700,3700,3700,3700,0
20230601,173900,95399170,3700,3700,3700,3700,0
20230601,173800,95399170,3700,3700,3700,3700,0
20230601,173700,95399170,3700,3700,3700,3700,0
20230601,173600,95399170,3700,3700,3700,3700,0
20230601,173500,95399170,3700,3700,3700,3700,0
20230601,173400,95399170,3700,3700,3700,3700,160
20230601,173300,95399170,3700,3700,3700,3700,0
20230601,173200,95399170,3700,3700,3700,3700,0
20230601,173100,95399170,3700,3700,3700,3700,0
20230601,173000,95399170,3700,3700,3700,3700,0
20230601,172900,95399170,3700,3700,3700,3700,0
20230601,172800,95399170,3700,3700,3700,3700,0
20230601,172700,95399170,3700,3700,3700,3700,0
20230601,172600,95399170,3700,3700,3700,3700,0
20230601,172500,95399170,3700,3700,3700,3700,0
20230601,172400,95399170,3700,3700,3700,3700,0
20230601,172300,95399170,3700,3700,3700,3700,0
20230601,172200,95399170,3700,3700,3700,3700,0
20230601,172100,95399170,3700,3700,3700,3700,0
20230601,172000,95399170,3700,3700,3700,3700,0
20230601,171900,95399170,3700,3700,3700,3700,0
20230601,171800,95399170,3700,3700,3700,3700,0
20230601,171700,95399170,3700,3700,3700,3700,0
20230601,171600,95399170,3700,3700,3700,3700,0
20230601,171500,95399170,3700,3700,3700,3700,0
20230601,171400,95399170,3700,3700,3700,3700,0
20230601,171300,95399170,3700,3700,3700,3700,0
20230601,171200,95399170,3700,3700,3700,3700,0
20230601,171100,95399170,3700,3700,3700,3700,0
20230601,171000,95399170,3700,3700,3700,3700,0
20230601,170900,95399170,3700,3700,3700,3700,0
20230601,170800,95399170,3700,3700,3700,3700,0
20230601,170700,95399170,3700,3700,3700,3700,0
20230601,170600,95399170,3700,3700,3700,3700,0
20230601,170500,95399170,3700,3700,3700,3700,0
20230601,170400,95399170,3700,3700,3700,3700,160
20230601,170300,95399170,3700,3700,3700,3700,0
20230601,170200,95399170,3700,3700,3700,3700,0
20230601,170100,95399170,3700,3700,3700,3700,0
20230601,170000,95399170,3700,3700,3700,3700,0
20230601,165900,95399170,3700,3700,3700,3700,0
20230601,165800,95399170,3700,3700,3700,3700,0
20230601,165700,95399170,3700,3700,3700,3700,0
20230601,165600,95399170,3700,3700,3700,3700,0
20230601,165500,95399170,3700,3700,3700,3700,0
20230601,165400,95399170,3700,3700,3700,3700,0
20230601,165300,95399170,3700,3700,3700,3700,0
20230601,165200,95399170,3700,3700,3700,3700,0
20230601,165100,95399170,3700,3700,3700,3700,0
20230601,165000,95399170,3700,3700,3700,3700,0
20230601,164900,95399170,3700,3700,3700,3700,0
20230601,164800,95399170,3700,3700,3700,3700,0
20230601,164700,95399170,3700,3700,3700,3700,0
20230601,164600,95399170,3700,3700,3700,3700,0
20230601,164500,95399170,3700,3700,3700,3700,0
20230601,164400,95399170,3700,3700,3700,3700,0
20230601,164300,95399170,3700,3700,3700,3700,0
20230601,164200,95399170,3700,3700,3700,3700,0
20230601,164100,95399170,3700,3700,3700,3700,0
20230601,164000,95399170,3700,3700,3700,3700,0
20230601,163900,95399170,3700,3700,3700,3700,0
20230601,163800,95399170,3700,3700,3700,3700,0
20230601,163700,95399170,3700,3700,3700,3700,0
20230601,163600,95399170,3700,3700,3700,3700,0
20230601,163500,95399170,3700,3700,3700,3700,0
20230601,163400,95399170,3700,3700,3700,3700,160
20230601,163300,95399170,3700,3700,3700,3700,0
20230601,163200,95399170,3700,3700,3700,3700,0
20230601,163100,95399170,3700,3700,3700,3700,0
20230601,163000,95399170,3700,3700,3700,3700,0
20230601,162900,95399170,3700,3700,3700,3700,0
20230601,162800,95399170,3700,3700,3700,3700,0
20230601,162700,95399170,3700,3700,3700,3700,0
20230601,162600,95399170,3700,3700,3700,3700,0
20230601,162500,95399170,3700,3700,3700,3700,0
20230601,162400,95399170,3700,3700,3700,3700,0
20230601,162300,95399170,3700,3700,3700,3700,0
20230601,162200,95399170,3700,3700,3700,3700,0
20230601,162100,95399170,3700,3700,3700,3700,0
20230601,162000,95399170,3700,3700,3700,3700,0
20230601,161900,95399170,3700,3700,3700,3700,0
20230601,161800,95399170,3700,3700,3700,3700,0
20230601,161700,95399170,3700,3700,3700,3700,0
20230601,161600,95399170,3700,3700,3700,3700,0
20230601,161500,95399170,3700,3700,3700,3700,0
20230601,161400,95399170,3700,3700,3700,3700,0
20230601,161300,95399170,3700,3700,3700,3700,0
20230601,161200,95399170,3700,3700,3700,3700,0
20230601,161100,95399170,3700,3700,3700,3700,0
20230601,161000,95399170,3700,3700,3700,3700,0
20230601,160900,95399170,3700,3700,3700,3700,0
20230601,160800,95399170,3700,3700,3700,3700,0
20230601,160700,95399170,3700,3700,3700,3700,0
20230601,160600,95399170,3700,3700,3700,3700,0
20230601,160500,95399170,3700,3700,3700,3700,0
20230601,160400,95399170,3700,3700,3700,3700,160
20230601,160300,95399170,3700,3700,3700,3700,0
20230601,160200,95399170,3700,3700,3700,3700,0
20230601,160100,95399170,3700,3700,3700,3700,0
20230601,160000,95399170,3700,3700,3700,3700,0
20230601,155900,95399170,3700,3700,3700,3700,0
20230601,155800,95399170,3700,3700,3700,3700,0
20230601,155700,95399170,3700,3700,3700,3700,0
20230601,155600,95399170,3700,3700,3700,3700,0
20230601,155500,95399170,3700,3700,3700,3700,0
20230601,155400,95399170,3700,3700,3700,3700,0
20230601,155300,95399170,3700,3700,3700,3700,0
20230601,155200,95399170,3700,3700,3700,3700,0
20230601,155100,95399170,3700,3700,3700,3700,0
20230601,155000,95399170,3700,3700,3700,3700,0
20230601,154900,95399170,3700,3700,3700,3700,0
20230601,154800,95399170,3700,3700,3700,3700,0
20230601,154700,95399170,3700,3700,3700,3700,0
20230601,154600,95399170,3700,3700,3700,3700,0
20230601,154500,95399170,3700,3700,3700,3700,0
20230601,154400,95399170,3700,3700,3700,3700,0
20230601,154300,95399170,3700,3700,3700,3700,0
20230601,154200,95399170,3700,3700,3700,3700,0
20230601,154100,95399170,3700,3700,3700,3700,0
20230601,154000,95399170,3700,3700,3700,3700,0
20230601,153900,95399170,3700,3700,3700,3700,0
20230601,153800,95399170,3700,3700,3700,3700,0
20230601,153700,95399170,3700,3700,3700,3700,0
20230601,153600,95399170,3700,3700,3700,3700,0
20230601,153500,95399170,3700,3700,3700,3700,0
20230601,153400,95399170,3700,3700,3700,3700,160
20230601,153300,95399170,3700,3700,3700,3700,0
20230601,153200,95399170,3700,3700,3700,3700,0
20230601,153100,95399170,3700,3700,3700,3700,0
20230601,153000,95399170,3700,3700,3700,3700,160
20230601,152900,94807170,3700,3700,3700,3700,0
20230601,152800,94807170,3700,3700,3700,3700,0
20230601,152700,94807170,3700,3700,3700,3700,0
20230601,152600,94807170,3700,3700,3700,3700,0
20230601,152500,94807170,3700,3700,3700,3700,0
20230601,152400,94807170,3700,3700,3700,3700,0
20230601,152300,94807170,3700,3700,3700,3700,0
20230601,152200,94807170,3700,3700,3700,3700,0
20230601,152100,94807170,3700,3700,3700,3700,0
20230601,152000,94807170,3700,3700,3700,3700,0
20230601,151900,94807170,3700,3700,3700,3700,0
20230601,151800,94807170,3700,3700,3700,3700,0
20230601,151700,94807170,3700,3700,3700,3700,105
20230601,151600,94418670,3700,3700,3700,3700,1
20230601,151500,94414970,3705,3705,3705,3705,271
20230601,151400,93410915,3705,3705,3705,3705,3
20230601,151300,93399800,3720,3720,3720,3720,0
20230601,151200,93399800,3720,3720,3720,3720,2
20230601,151100,93392360,3720,3720,3720,3720,0
20230601,151000,93392360,3720,3720,3720,3720,0
20230601,150900,93392360,3720,3715,3720,3715,70
20230601,150800,93132225,3705,3705,3705,3705,1
20230601,150700,93128520,3705,3705,3705,3705,0
20230601,150600,93128520,3705,3705,3705,3705,28
20230601,150500,93024780,3705,3705,3705,3705,20
20230601,150400,92950680,3705,3705,3715,3705,3
20230601,150300,92939555,3705,3705,3705,3705,3
20230601,150200,92928440,3705,3705,3705,3705,4
20230601,150100,92913620,3700,3710,3710,3700,696
20230601,150000,90331510,3710,3710,3710,3710,6
20230601,145900,90309250,3710,3715,3715,3710,158
20230601,145800,89722355,3710,3710,3710,3710,57
20230601,145700,89510885,3700,3700,3700,3700,8
20230601,145600,89481285,3700,3700,3700,3700,11
20230601,145500,89440585,3700,3700,3700,3700,11
20230601,145400,89399885,3700,3705,3705,3700,7
20230601,145300,89373980,3700,3700,3700,3700,0
20230601,145200,89373980,3700,3700,3700,3700,12
20230601,145100,89329580,3700,3700,3700,3700,15
20230601,145000,89274080,3700,3700,3700,3695,96
20230601,144900,88918960,3695,3695,3695,3695,20
20230601,144800,88845060,3695,3695,3695,3695,20
20230601,144700,88771160,3695,3695,3695,3695,24
20230601,144600,88682480,3700,3700,3700,3700,17
20230601,144500,88619580,3700,3700,3700,3700,29
20230601,144400,88512280,3700,3700,3700,3700,1
20230601,144300,88508580,3720,3720,3720,3720,0
20230601,144200,88508580,3720,3720,3720,3720,0
20230601,144100,88508580,3720,3720,3720,3720,0
20230601,144000,88508580,3720,3710,3720,3710,312
20230601,143900,87347955,3700,3700,3700,3700,12
20230601,143800,87303555,3695,3695,3695,3695,18
20230601,143700,87237045,3690,3690,3690,3690,0
20230601,143600,87237045,3690,3690,3690,3690,0
20230601,143500,87237045,3690,3690,3690,3690,0
20230601,143400,87237045,3690,3690,3690,3690,16
20230601,143300,87178005,3690,3695,3695,3690,7
20230601,143200,87152170,3690,3690,3690,3690,18
20230601,143100,87085750,3690,3690,3690,3690,18
20230601,143000,87019330,3690,3695,3695,3690,89
20230601,142900,86690570,3690,3690,3690,3690,21
20230601,142800,86613080,3690,3690,3690,3690,22
20230601,142700,86531900,3690,3690,3690,3690,23
20230601,142600,86447030,3690,3690,3690,3690,25
20230601,142500,86354780,3690,3690,3690,3690,18
20230601,142400,86288360,3690,3690,3690,3690,0
20230601,142300,86288360,3690,3690,3690,3690,0
20230601,142200,86288360,3690,3690,3690,3690,0
20230601,142100,86288360,3690,3690,3690,3690,0
20230601,142000,86288360,3690,3695,3695,3690,32
20230601,141900,86170130,3690,3690,3690,3690,0
20230601,141800,86170130,3690,3690,3690,3690,1
20230601,141700,86166440,3690,3690,3690,3690,0
20230601,141600,86166440,3690,3690,3690,3690,0
20230601,141500,86166440,3690,3695,3695,3690,21
20230601,141400,86088850,3685,3685,3685,3685,18
20230601,141300,86022520,3690,3690,3690,3690,188
20230601,141200,85328800,3690,3690,3690,3690,19
20230601,141100,85258690,3690,3690,3690,3690,20
20230601,141000,85184890,3690,3690,3695,3690,38
20230601,140900,85044600,3685,3685,3685,3685,20
20230601,140800,84970900,3685,3685,3685,3685,23
20230601,140700,84886145,3685,3685,3685,3685,24
20230601,140600,84797705,3685,3685,3685,3685,24
20230601,140500,84709265,3685,3690,3695,3685,54
20230601,140400,84509945,3685,3685,3685,3685,0
20230601,140300,84509945,3685,3685,3685,3685,20
20230601,140200,84436245,3695,3695,3695,3695,0
20230601,140100,84436245,3695,3695,3695,3695,0
20230601,140000,84436245,3695,3690,3695,3690,30
20230601,135900,84325415,3685,3685,3685,3685,0
20230601,135800,84325415,3685,3685,3685,3685,0
20230601,135700,84325415,3685,3685,3685,3685,0
20230601,135600,84325415,3685,3685,3685,3685,0
20230601,135500,84325415,3685,3685,3685,3685,0
20230601,135400,84325415,3685,3685,3685,3685,0
20230601,135300,84325415,3685,3685,3685,3685,0
20230601,135200,84325415,3685,3685,3685,3685,20
20230601,135100,84251715,3685,3685,3685,3685,21
20230601,135000,84174330,3685,3690,3700,3685,43
20230601,134900,84015600,3685,3685,3685,3685,22
20230601,134800,83934530,3685,3685,3685,3685,23
20230601,134700,83849775,3685,3685,3685,3685,25
20230601,134600,83757650,3685,3685,3685,3685,25
20230601,134500,83665525,3685,3685,3685,3685,25
20230601,134400,83573400,3685,3685,3685,3685,26
20230601,134300,83477590,3685,3685,3685,3685,21
20230601,134200,83400205,3720,3720,3720,3720,0
20230601,134100,83400205,3720,3720,3720,3720,0
20230601,134000,83400205,3720,3690,3720,3690,30
20230601,133900,83289125,3685,3685,3685,3685,0
20230601,133800,83289125,3685,3685,3685,3685,326
20230601,133700,82087815,3690,3690,3690,3690,0
20230601,133600,82087815,3690,3690,3690,3690,739
20230601,133500,79360905,3690,3690,3690,3690,85
20230601,133400,79047255,3690,3690,3690,3690,1
20230601,133300,79043565,3690,3690,3690,3690,0
20230601,133200,79043565,3690,3690,3690,3690,23
20230601,133100,78958695,3690,3700,3700,3690,3032
20230601,133000,67768745,3700,3700,3700,3690,90
20230601,132900,67435975,3690,3690,3690,3690,25
20230601,132800,67343725,3690,3720,3720,3690,224
20230601,132700,66511165,3690,3690,3690,3690,201
20230601,132600,65769475,3690,3690,3690,3690,26
20230601,132500,65673535,3690,3690,3690,3690,26
20230601,132400,65577595,3690,3690,3690,3690,28
20230601,132300,65474275,3725,3685,3725,3685,523
20230601,132200,63530540,3685,3685,3685,3685,0
20230601,132100,63530540,3685,3685,3685,3685,23
20230601,132000,63445785,3720,3690,3725,3685,77
20230601,131900,63160070,3690,3690,3690,3690,6
20230601,131800,63137930,3690,3690,3690,3690,464
20230601,131700,61425770,3690,3690,3690,3690,26
20230601,131600,61329830,3690,3690,3690,3690,25
20230601,131500,61237580,3690,3690,3690,3690,27
20230601,131400,61137950,3690,3690,3690,3690,23
20230601,131300,61053080,3690,3690,3690,3690,0
20230601,131200,61053080,3690,3690,3690,3690,1
20230601,131100,61049390,3690,3690,3690,3690,0
20230601,131000,61049390,3690,3730,3730,3690,18
20230601,130900,60982290,3690,3690,3690,3690,0
20230601,130800,60982290,3690,3690,3690,3690,0
20230601,130700,60982290,3690,3690,3690,3690,1
20230601,130600,60978600,3690,3690,3690,3690,0
20230601,130500,60978600,3690,3690,3690,3690,28
20230601,130400,60875280,3715,3715,3715,3715,1
20230601,130300,60871565,3690,3690,3690,3690,24
20230601,130200,60783005,3690,3690,3690,3690,24
20230601,130100,60694445,3690,3690,3690,3690,24
20230601,130000,60605885,3690,3720,3730,3690,56
20230601,125900,60398055,3690,3690,3690,3690,25
20230601,125800,60305805,3690,3690,3690,3690,26
20230601,125700,60209865,3690,3690,3690,3690,26
20230601,125600,60113925,3690,3690,3690,3690,107
20230601,125500,59719095,3690,3720,3730,3690,48
20230601,125400,59541245,3685,3685,3685,3685,1
20230601,125300,59537560,3695,3695,3695,3695,1
20230601,125200,59533865,3725,3725,3725,3725,0
20230601,125100,59533865,3725,3725,3725,3725,0
20230601,125000,59533865,3725,3690,3730,3690,21
20230601,124900,59455645,3680,3685,3685,3680,17
20230601,124800,59393020,3685,3685,3685,3685,7
20230601,124700,59367225,3700,3700,3700,3700,362
20230601,124600,58027825,3700,3700,3700,3700,1
20230601,124500,58024125,3700,3710,3715,3700,36
20230601,124400,57890465,3700,3700,3700,3700,79
20230601,124300,57598165,3690,3690,3690,3690,25
20230601,124200,57505915,3690,3690,3690,3690,25
20230601,124100,57413665,3680,3680,3680,3680,25
20230601,124000,57321665,3680,3690,3700,3680,57
20230601,123900,57111295,3680,3680,3680,3680,25
20230601,123800,57019295,3680,3700,3700,3680,51
20230601,123700,56831115,3680,3680,3690,3680,30
20230601,123600,56720685,3680,3680,3680,3680,27
20230601,123500,56621325,3680,3680,3680,3680,27
20230601,123400,56521965,3680,3680,3680,3680,30
20230601,123300,56411565,3680,3680,3680,3680,0
20230601,123200,56411565,3680,3680,3680,3680,0
20230601,123100,56411565,3680,3680,3680,3680,0
20230601,123000,56411565,3680,3690,3700,3680,18
20230601,122900,56344995,3680,3680,3680,3680,0
20230601,122800,56344995,3680,3680,3680,3680,0
20230601,122700,56344995,3680,3700,3700,3680,289
20230601,122600,55275715,3695,3685,3695,3685,330
20230601,122500,54056650,3685,3685,3685,3685,28
20230601,122400,53953470,3685,3685,3685,3685,29
20230601,122300,53846605,3685,3685,3690,3685,31
20230601,122200,53732365,3685,3685,3685,3685,29
20230601,122100,53625500,3685,3685,3685,3685,30
20230601,122000,53514950,3685,3695,3700,3685,61
20230601,121900,53289740,3685,3700,3700,3685,172
20230601,121800,52653355,3700,3700,3700,3700,31
20230601,121700,52538655,3700,3700,3700,3700,30
20230601,121600,52427655,3700,3700,3700,3700,1
20230601,121500,52423955,3720,3720,3720,3720,1
20230601,121400,52420235,3700,3700,3700,3700,1
20230601,121300,52416535,3700,3715,3715,3700,202
20230601,121200,51666120,3710,3710,3715,3710,4
20230601,121100,51651270,3710,3700,3710,3700,89
20230601,121000,51321370,3700,3710,3720,3700,46
20230601,120900,51150960,3700,3700,3700,3700,30
20230601,120800,51039960,3700,3700,3700,3700,30
20230601,120700,50928960,3700,3700,3700,3700,119
20230601,120600,50488660,3700,3700,3700,3700,31
20230601,120500,50373960,3700,3700,3700,3700,41
20230601,120400,50222260,3700,3700,3700,3700,33
20230601,120300,50100160,3700,3700,3700,3700,32
20230601,120200,49981760,3700,3700,3715,3700,39
20230601,120100,49837340,3700,3700,3700,3700,0
20230601,120000,49837340,3700,3705,3720,3700,564
20230601,115900,47739560,3700,3700,3700,3700,501
20230601,115800,45885860,3690,3690,3690,3690,0
20230601,115700,45885860,3690,3690,3690,3690,1
20230601,115600,45882170,3690,3690,3690,3690,17
20230601,115500,45819440,3690,3690,3690,3690,0
20230601,115400,45819440,3690,3690,3690,3690,0
20230601,115300,45819440,3690,3685,3690,3685,549
20230601,115200,43795375,3685,3685,3685,3685,0
20230601,115100,43795375,3685,3685,3685,3685,0
20230601,115000,43795375,3685,3685,3685,3685,17
20230601,114900,43732730,3680,3680,3680,3680,0
20230601,114800,43732730,3680,3680,3680,3680,0
20230601,114700,43732730,3680,3680,3680,3680,0
20230601,114600,43732730,3680,3680,3680,3680,0
20230601,114500,43732730,3680,3680,3680,3680,0
20230601,114400,43732730,3680,3680,3680,3680,1
20230601,114300,43729050,3680,3680,3680,3680,0
20230601,114200,43729050,3680,3680,3680,3680,0
20230601,114100,43729050,3680,3680,3680,3680,0
20230601,114000,43729050,3680,3685,3685,3680,32
20230601,113900,43611135,3685,3685,3685,3685,0
20230601,113800,43611135,3685,3685,3685,3685,5
20230601,113700,43592710,3685,3685,3685,3685,26
20230601,113600,43496900,3680,3680,3680,3680,0
20230601,113500,43496900,3680,3685,3685,3680,25
20230601,113400,43404780,3680,3680,3680,3680,0
20230601,113300,43404780,3680,3680,3680,3680,1
20230601,113200,43401100,3680,3680,3680,3680,0
20230601,113100,43401100,3680,3680,3680,3680,0
20230601,113000,43401100,3680,3685,3685,3680,18
20230601,112900,43334775,3680,3680,3680,3680,253
20230601,112800,42403735,3680,3680,3680,3680,0
20230601,112700,42403735,3680,3680,3680,3680,0
20230601,112600,42403735,3680,3680,3680,3680,0
20230601,112500,42403735,3680,3680,3680,3680,38
20230601,112400,42263895,3680,3680,3680,3680,0
20230601,112300,42263895,3680,3680,3680,3680,0
20230601,112200,42263895,3680,3680,3680,3680,0
20230601,112100,42263895,3680,3680,3680,3680,0
20230601,112000,42263895,3680,3680,3680,3680,31
20230601,111900,42149815,3680,3680,3680,3680,0
20230601,111800,42149815,3680,3680,3680,3680,389
20230601,111700,40718295,3680,3680,3680,3680,363
20230601,111600,39382455,3680,3680,3680,3680,1
20230601,111500,39378775,3670,3670,3670,3670,0
20230601,111400,39378775,3670,3670,3670,3670,1
20230601,111300,39375105,3675,3675,3675,3675,0
20230601,111200,39375105,3675,3675,3675,3675,0
20230601,111100,39375105,3675,3675,3675,3675,0
20230601,111000,39375105,3675,3675,3675,3675,17
20230601,110900,39312630,3675,3675,3675,3675,0
20230601,110800,39312630,3675,3675,3675,3675,1
20230601,110700,39308955,3660,3660,3660,3660,0
20230601,110600,39308955,3660,3660,3660,3660,0
20230601,110500,39308955,3660,3660,3660,3660,0
20230601,110400,39308955,3660,3660,3660,3660,0
20230601,110300,39308955,3660,3660,3660,3660,0
20230601,110200,39308955,3660,3660,3660,3660,0
20230601,110100,39308955,3660,3655,3660,3655,69
20230601,110000,39056520,3660,3675,3675,3660,282
20230601,105900,38023920,3680,3680,3680,3680,0
20230601,105800,38023920,3680,3680,3680,3680,0
20230601,105700,38023920,3680,3680,3680,3680,0
20230601,105600,38023920,3680,3680,3680,3680,0
20230601,105500,38023920,3680,3680,3680,3680,0
20230601,105400,38023920,3680,3680,3680,3680,0
20230601,105300,38023920,3680,3680,3680,3680,0
20230601,105200,38023920,3680,3680,3680,3680,0
20230601,105100,38023920,3680,3680,3680,3680,0
20230601,105000,38023920,3680,3670,3680,3670,317
20230601,104900,36857470,3670,3670,3670,3670,0
20230601,104800,36857470,3670,3670,3670,3670,0
20230601,104700,36857470,3670,3670,3670,3670,0
20230601,104600,36857470,3670,3670,3670,3670,0
20230601,104500,36857470,3670,3670,3670,3670,0
20230601,104400,36857470,3670,3670,3670,3670,0
20230601,104300,36857470,3670,3670,3670,3670,0
20230601,104200,36857470,3670,3670,3670,3670,0
20230601,104100,36857470,3670,3670,3670,3670,2
20230601,104000,36850130,3675,3675,3675,3675,31
20230601,103900,36736205,3675,3675,3675,3675,0
20230601,103800,36736205,3675,3675,3675,3675,0
20230601,103700,36736205,3675,3675,3675,3675,0
20230601,103600,36736205,3675,3675,3675,3675,0
20230601,103500,36736205,3675,3675,3675,3675,0
20230601,103400,36736205,3675,3675,3675,3675,0
20230601,103300,36736205,3675,3675,3675,3675,0
20230601,103200,36736205,3675,3675,3675,3675,0
20230601,103100,36736205,3675,3675,3675,3675,0
20230601,103000,36736205,3675,3675,3675,3675,17
20230601,102900,36673730,3680,3680,3680,3680,0
20230601,102800,36673730,3680,3680,3680,3680,0
20230601,102700,36673730,3680,3680,3680,3680,0
20230601,102600,36673730,3680,3680,3680,3680,0
20230601,102500,36673730,3680,3680,3680,3680,0
20230601,102400,36673730,3680,3680,3680,3680,0
20230601,102300,36673730,3680,3680,3680,3680,0
20230601,102200,36673730,3680,3680,3680,3680,0
20230601,102100,36673730,3680,3680,3680,3680,0
20230601,102000,36673730,3680,3680,3680,3680,31
20230601,101900,36559650,3680,3680,3680,3680,0
20230601,101800,36559650,3680,3680,3680,3680,0
20230601,101700,36559650,3680,3680,3680,3680,0
20230601,101600,36559650,3680,3680,3680,3680,0
20230601,101500,36559650,3680,3670,3680,3670,21
20230601,101400,36482500,3670,3670,3670,3670,0
20230601,101300,36482500,3670,3670,3670,3670,0
20230601,101200,36482500,3670,3670,3670,3670,0
20230601,101100,36482500,3670,3670,3670,3670,0
20230601,101000,36482500,3670,3670,3670,3670,17
20230601,100900,36420110,3670,3670,3670,3670,0
20230601,100800,36420110,3670,3670,3670,3670,0
20230601,100700,36420110,3670,3670,3670,3670,0
20230601,100600,36420110,3670,3645,3670,3645,1020
20230601,100500,32677210,3645,3665,3670,3645,55
20230601,100400,32475945,3665,3645,3665,3645,30
20230601,100300,32366575,3645,3645,3645,3645,70
20230601,100200,32111425,3645,3645,3645,3645,21
20230601,100100,32034880,3645,3660,3665,3645,39
20230601,100000,31892675,3665,3665,3665,3645,53
20230601,095900,31698850,3665,3645,3665,3645,22
20230601,095800,31618640,3665,3665,3665,3665,1
20230601,095700,31614975,3665,3665,3665,3665,0
20230601,095600,31614975,3665,3655,3665,3655,34
20230601,095500,31490695,3655,3655,3655,3655,0
20230601,095400,31490695,3655,3655,3655,3655,0
20230601,095300,31490695,3655,3655,3655,3655,0
20230601,095200,31490695,3655,3650,3655,3650,1004
20230601,095100,27826075,3665,3665,3665,3665,0
20230601,095000,27826075,3665,3665,3665,3665,17
20230601,094900,27763770,3665,3665,3665,3665,1
20230601,094800,27760105,3650,3655,3675,3650,1229
20230601,094700,23268625,3655,3655,3655,3655,20
20230601,094600,23195525,3655,3655,3655,3655,20
20230601,094500,23122425,3675,3655,3675,3655,21
20230601,094400,23045650,3680,3660,3680,3655,32
20230601,094300,22928495,3655,3655,3655,3655,21
20230601,094200,22851740,3665,3665,3665,3665,1
20230601,094100,22848075,3655,3660,3660,3655,37
20230601,094000,22712760,3660,3665,3670,3660,54
20230601,093900,22514795,3660,3670,3670,3660,24
20230601,093800,22426945,3660,3660,3660,3660,20
20230601,093700,22353745,3675,3675,3675,3675,20
20230601,093600,22280245,3650,3655,3655,3650,1050
20230601,093500,18446250,3655,3655,3655,3655,0
20230601,093400,18446250,3655,3655,3655,3655,0
20230601,093300,18446250,3655,3655,3655,3655,0
20230601,093200,18446250,3655,3655,3655,3655,0
20230601,093100,18446250,3655,3655,3655,3655,0
20230601,093000,18446250,3655,3680,3680,3655,23
20230601,092900,18361660,3655,3670,3670,3655,121
20230601,092800,17917605,3650,3650,3650,3650,0
20230601,092700,17917605,3650,3650,3650,3650,20
20230601,092600,17844605,3650,3655,3655,3650,620
20230601,092500,15580705,3655,3655,3655,3655,20
20230601,092400,15507605,3655,3655,3655,3655,21
20230601,092300,15430850,3655,3655,3655,3655,22
20230601,092200,15350440,3655,3655,3655,3655,21
20230601,092100,15273685,3655,3655,3655,3655,21
20230601,092000,15196930,3655,3675,3675,3655,53
20230601,091900,15002595,3655,3665,3665,3655,303
20230601,091800,13892325,3665,3665,3665,3665,20
20230601,091700,13819025,3680,3680,3680,3680,0
20230601,091600,13819025,3680,3680,3680,3680,54
20230601,091500,13620305,3665,3665,3665,3665,0
20230601,091400,13620305,3665,3665,3665,3665,0
20230601,091300,13620305,3665,3665,3665,3665,0
20230601,091200,13620305,3665,3665,3665,3665,0
20230601,091100,13620305,3665,3665,3665,3665,1
20230601,091000,13616640,3665,3660,3665,3660,1352
20230601,090900,8661655,3660,3660,3660,3660,41
20230601,090800,8511595,3660,3660,3660,3660,1
20230601,090700,8507935,3660,3660,3660,3660,9
20230601,090600,8474995,3665,3665,3665,3665,77
20230601,090500,8192790,3665,3665,3665,3665,0
20230601,090400,8192790,3665,3665,3665,3665,0
20230601,090300,8192790,3665,3665,3665,3665,0
20230601,090200,8192790,3665,3675,3675,3665,2
20230601,090100,8185450,3715,3675,3715,3675,1066
20230601,090000,4244020,3655,3680,3680,3655,1154