KissMeData/089150/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,230100,291913085,3930,3930,3930,3930,1379
20230602,230000,291913085,3930,3930,3930,3930,0
20230602,225900,291913085,3930,3930,3930,3930,0
20230602,225800,291913085,3930,3930,3930,3930,0
20230602,225700,291913085,3930,3930,3930,3930,0
20230602,225600,291913085,3930,3930,3930,3930,0
20230602,225500,291913085,3930,3930,3930,3930,0
20230602,225400,291913085,3930,3930,3930,3930,0
20230602,225300,291913085,3930,3930,3930,3930,0
20230602,225200,291913085,3930,3930,3930,3930,0
20230602,225100,291913085,3930,3930,3930,3930,0
20230602,225000,291913085,3930,3930,3930,3930,0
20230602,224900,291913085,3930,3930,3930,3930,0
20230602,224800,291913085,3930,3930,3930,3930,0
20230602,224700,291913085,3930,3930,3930,3930,0
20230602,224600,291913085,3930,3930,3930,3930,0
20230602,224500,291913085,3930,3930,3930,3930,0
20230602,224400,291913085,3930,3930,3930,3930,0
20230602,224300,291913085,3930,3930,3930,3930,0
20230602,224200,291913085,3930,3930,3930,3930,0
20230602,224100,291913085,3930,3930,3930,3930,0
20230602,224000,291913085,3930,3930,3930,3930,0
20230602,223900,291913085,3930,3930,3930,3930,0
20230602,223800,291913085,3930,3930,3930,3930,0
20230602,223700,291913085,3930,3930,3930,3930,0
20230602,223600,291913085,3930,3930,3930,3930,0
20230602,223500,291913085,3930,3930,3930,3930,0
20230602,223400,291913085,3930,3930,3930,3930,0
20230602,223300,291913085,3930,3930,3930,3930,0
20230602,223200,291913085,3930,3930,3930,3930,0
20230602,223100,291913085,3930,3930,3930,3930,1379
20230602,223000,291913085,3930,3930,3930,3930,0
20230602,222900,291913085,3930,3930,3930,3930,0
20230602,222800,291913085,3930,3930,3930,3930,0
20230602,222700,291913085,3930,3930,3930,3930,0
20230602,222600,291913085,3930,3930,3930,3930,0
20230602,222500,291913085,3930,3930,3930,3930,0
20230602,222400,291913085,3930,3930,3930,3930,0
20230602,222300,291913085,3930,3930,3930,3930,0
20230602,222200,291913085,3930,3930,3930,3930,0
20230602,222100,291913085,3930,3930,3930,3930,0
20230602,222000,291913085,3930,3930,3930,3930,0
20230602,221900,291913085,3930,3930,3930,3930,0
20230602,221800,291913085,3930,3930,3930,3930,0
20230602,221700,291913085,3930,3930,3930,3930,0
20230602,221600,291913085,3930,3930,3930,3930,0
20230602,221500,291913085,3930,3930,3930,3930,0
20230602,221400,291913085,3930,3930,3930,3930,0
20230602,221300,291913085,3930,3930,3930,3930,0
20230602,221200,291913085,3930,3930,3930,3930,0
20230602,221100,291913085,3930,3930,3930,3930,0
20230602,221000,291913085,3930,3930,3930,3930,0
20230602,220900,291913085,3930,3930,3930,3930,0
20230602,220800,291913085,3930,3930,3930,3930,0
20230602,220700,291913085,3930,3930,3930,3930,0
20230602,220600,291913085,3930,3930,3930,3930,0
20230602,220500,291913085,3930,3930,3930,3930,0
20230602,220400,291913085,3930,3930,3930,3930,0
20230602,220300,291913085,3930,3930,3930,3930,0
20230602,220200,291913085,3930,3930,3930,3930,0
20230602,220100,291913085,3930,3930,3930,3930,1379
20230602,220000,291913085,3930,3930,3930,3930,0
20230602,215900,291913085,3930,3930,3930,3930,0
20230602,215800,291913085,3930,3930,3930,3930,0
20230602,215700,291913085,3930,3930,3930,3930,0
20230602,215600,291913085,3930,3930,3930,3930,0
20230602,215500,291913085,3930,3930,3930,3930,0
20230602,215400,291913085,3930,3930,3930,3930,0
20230602,215300,291913085,3930,3930,3930,3930,0
20230602,215200,291913085,3930,3930,3930,3930,0
20230602,215100,291913085,3930,3930,3930,3930,0
20230602,215000,291913085,3930,3930,3930,3930,0
20230602,214900,291913085,3930,3930,3930,3930,0
20230602,214800,291913085,3930,3930,3930,3930,0
20230602,214700,291913085,3930,3930,3930,3930,0
20230602,214600,291913085,3930,3930,3930,3930,0
20230602,214500,291913085,3930,3930,3930,3930,0
20230602,214400,291913085,3930,3930,3930,3930,0
20230602,214300,291913085,3930,3930,3930,3930,0
20230602,214200,291913085,3930,3930,3930,3930,0
20230602,214100,291913085,3930,3930,3930,3930,0
20230602,214000,291913085,3930,3930,3930,3930,0
20230602,213900,291913085,3930,3930,3930,3930,0
20230602,213800,291913085,3930,3930,3930,3930,0
20230602,213700,291913085,3930,3930,3930,3930,0
20230602,213600,291913085,3930,3930,3930,3930,0
20230602,213500,291913085,3930,3930,3930,3930,0
20230602,213400,291913085,3930,3930,3930,3930,0
20230602,213300,291913085,3930,3930,3930,3930,0
20230602,213200,291913085,3930,3930,3930,3930,0
20230602,213100,291913085,3930,3930,3930,3930,1379
20230602,213000,291913085,3930,3930,3930,3930,0
20230602,212900,291913085,3930,3930,3930,3930,0
20230602,212800,291913085,3930,3930,3930,3930,0
20230602,212700,291913085,3930,3930,3930,3930,0
20230602,212600,291913085,3930,3930,3930,3930,0
20230602,212500,291913085,3930,3930,3930,3930,0
20230602,212400,291913085,3930,3930,3930,3930,0
20230602,212300,291913085,3930,3930,3930,3930,0
20230602,212200,291913085,3930,3930,3930,3930,0
20230602,212100,291913085,3930,3930,3930,3930,0
20230602,212000,291913085,3930,3930,3930,3930,0
20230602,211900,291913085,3930,3930,3930,3930,0
20230602,211800,291913085,3930,3930,3930,3930,0
20230602,211700,291913085,3930,3930,3930,3930,0
20230602,211600,291913085,3930,3930,3930,3930,0
20230602,211500,291913085,3930,3930,3930,3930,0
20230602,211400,291913085,3930,3930,3930,3930,0
20230602,211300,291913085,3930,3930,3930,3930,0
20230602,211200,291913085,3930,3930,3930,3930,0
20230602,211100,291913085,3930,3930,3930,3930,0
20230602,211000,291913085,3930,3930,3930,3930,0
20230602,210900,291913085,3930,3930,3930,3930,0
20230602,210800,291913085,3930,3930,3930,3930,0
20230602,210700,291913085,3930,3930,3930,3930,0
20230602,210600,291913085,3930,3930,3930,3930,0
20230602,210500,291913085,3930,3930,3930,3930,0
20230602,210400,291913085,3930,3930,3930,3930,0
20230602,210300,291913085,3930,3930,3930,3930,0
20230602,210200,291913085,3930,3930,3930,3930,0
20230602,210100,291913085,3930,3930,3930,3930,1379
20230602,210000,291913085,3930,3930,3930,3930,0
20230602,205900,291913085,3930,3930,3930,3930,0
20230602,205800,291913085,3930,3930,3930,3930,0
20230602,205700,291913085,3930,3930,3930,3930,0
20230602,205600,291913085,3930,3930,3930,3930,0
20230602,205500,291913085,3930,3930,3930,3930,0
20230602,205400,291913085,3930,3930,3930,3930,0
20230602,205300,291913085,3930,3930,3930,3930,0
20230602,205200,291913085,3930,3930,3930,3930,0
20230602,205100,291913085,3930,3930,3930,3930,0
20230602,205000,291913085,3930,3930,3930,3930,0
20230602,204900,291913085,3930,3930,3930,3930,0
20230602,204800,291913085,3930,3930,3930,3930,0
20230602,204700,291913085,3930,3930,3930,3930,0
20230602,204600,291913085,3930,3930,3930,3930,0
20230602,204500,291913085,3930,3930,3930,3930,0
20230602,204400,291913085,3930,3930,3930,3930,0
20230602,204300,291913085,3930,3930,3930,3930,0
20230602,204200,291913085,3930,3930,3930,3930,0
20230602,204100,291913085,3930,3930,3930,3930,0
20230602,204000,291913085,3930,3930,3930,3930,0
20230602,203900,291913085,3930,3930,3930,3930,0
20230602,203800,291913085,3930,3930,3930,3930,0
20230602,203700,291913085,3930,3930,3930,3930,0
20230602,203600,291913085,3930,3930,3930,3930,0
20230602,203500,291913085,3930,3930,3930,3930,0
20230602,203400,291913085,3930,3930,3930,3930,0
20230602,203300,291913085,3930,3930,3930,3930,0
20230602,203200,291913085,3930,3930,3930,3930,0
20230602,203100,291913085,3930,3930,3930,3930,1379
20230602,203000,291913085,3930,3930,3930,3930,0
20230602,202900,291913085,3930,3930,3930,3930,0
20230602,202800,291913085,3930,3930,3930,3930,0
20230602,202700,291913085,3930,3930,3930,3930,0
20230602,202600,291913085,3930,3930,3930,3930,0
20230602,202500,291913085,3930,3930,3930,3930,0
20230602,202400,291913085,3930,3930,3930,3930,0
20230602,202300,291913085,3930,3930,3930,3930,0
20230602,202200,291913085,3930,3930,3930,3930,0
20230602,202100,291913085,3930,3930,3930,3930,0
20230602,202000,291913085,3930,3930,3930,3930,0
20230602,201900,291913085,3930,3930,3930,3930,0
20230602,201800,291913085,3930,3930,3930,3930,0
20230602,201700,291913085,3930,3930,3930,3930,0
20230602,201600,291913085,3930,3930,3930,3930,0
20230602,201500,291913085,3930,3930,3930,3930,0
20230602,201400,291913085,3930,3930,3930,3930,0
20230602,201300,291913085,3930,3930,3930,3930,0
20230602,201200,291913085,3930,3930,3930,3930,0
20230602,201100,291913085,3930,3930,3930,3930,0
20230602,201000,291913085,3930,3930,3930,3930,0
20230602,200900,291913085,3930,3930,3930,3930,0
20230602,200800,291913085,3930,3930,3930,3930,0
20230602,200700,291913085,3930,3930,3930,3930,0
20230602,200600,291913085,3930,3930,3930,3930,0
20230602,200500,291913085,3930,3930,3930,3930,0
20230602,200400,291913085,3930,3930,3930,3930,0
20230602,200300,291913085,3930,3930,3930,3930,0
20230602,200200,291913085,3930,3930,3930,3930,0
20230602,200100,291913085,3930,3930,3930,3930,1379
20230602,200000,291913085,3930,3930,3930,3930,0
20230602,195900,291913085,3930,3930,3930,3930,0
20230602,195800,291913085,3930,3930,3930,3930,0
20230602,195700,291913085,3930,3930,3930,3930,0
20230602,195600,291913085,3930,3930,3930,3930,0
20230602,195500,291913085,3930,3930,3930,3930,0
20230602,195400,291913085,3930,3930,3930,3930,0
20230602,195300,291913085,3930,3930,3930,3930,0
20230602,195200,291913085,3930,3930,3930,3930,0
20230602,195100,291913085,3930,3930,3930,3930,0
20230602,195000,291913085,3930,3930,3930,3930,0
20230602,194900,291913085,3930,3930,3930,3930,0
20230602,194800,291913085,3930,3930,3930,3930,0
20230602,194700,291913085,3930,3930,3930,3930,0
20230602,194600,291913085,3930,3930,3930,3930,0
20230602,194500,291913085,3930,3930,3930,3930,0
20230602,194400,291913085,3930,3930,3930,3930,0
20230602,194300,291913085,3930,3930,3930,3930,0
20230602,194200,291913085,3930,3930,3930,3930,0
20230602,194100,291913085,3930,3930,3930,3930,0
20230602,194000,291913085,3930,3930,3930,3930,0
20230602,193900,291913085,3930,3930,3930,3930,0
20230602,193800,291913085,3930,3930,3930,3930,0
20230602,193700,291913085,3930,3930,3930,3930,0
20230602,193600,291913085,3930,3930,3930,3930,0
20230602,193500,291913085,3930,3930,3930,3930,0
20230602,193400,291913085,3930,3930,3930,3930,0
20230602,193300,291913085,3930,3930,3930,3930,0
20230602,193200,291913085,3930,3930,3930,3930,0
20230602,193100,291913085,3930,3930,3930,3930,1379
20230602,193000,291913085,3930,3930,3930,3930,0
20230602,192900,291913085,3930,3930,3930,3930,0
20230602,192800,291913085,3930,3930,3930,3930,0
20230602,192700,291913085,3930,3930,3930,3930,0
20230602,192600,291913085,3930,3930,3930,3930,0
20230602,192500,291913085,3930,3930,3930,3930,0
20230602,192400,291913085,3930,3930,3930,3930,0
20230602,192300,291913085,3930,3930,3930,3930,0
20230602,192200,291913085,3930,3930,3930,3930,0
20230602,192100,291913085,3930,3930,3930,3930,0
20230602,192000,291913085,3930,3930,3930,3930,0
20230602,191900,291913085,3930,3930,3930,3930,0
20230602,191800,291913085,3930,3930,3930,3930,0
20230602,191700,291913085,3930,3930,3930,3930,0
20230602,191600,291913085,3930,3930,3930,3930,0
20230602,191500,291913085,3930,3930,3930,3930,0
20230602,191400,291913085,3930,3930,3930,3930,0
20230602,191300,291913085,3930,3930,3930,3930,0
20230602,191200,291913085,3930,3930,3930,3930,0
20230602,191100,291913085,3930,3930,3930,3930,0
20230602,191000,291913085,3930,3930,3930,3930,0
20230602,190900,291913085,3930,3930,3930,3930,0
20230602,190800,291913085,3930,3930,3930,3930,0
20230602,190700,291913085,3930,3930,3930,3930,0
20230602,190600,291913085,3930,3930,3930,3930,0
20230602,190500,291913085,3930,3930,3930,3930,0
20230602,190400,291913085,3930,3930,3930,3930,0
20230602,190300,291913085,3930,3930,3930,3930,0
20230602,190200,291913085,3930,3930,3930,3930,0
20230602,190100,291913085,3930,3930,3930,3930,1379
20230602,190000,291913085,3930,3930,3930,3930,0
20230602,185900,291913085,3930,3930,3930,3930,0
20230602,185800,291913085,3930,3930,3930,3930,0
20230602,185700,291913085,3930,3930,3930,3930,0
20230602,185600,291913085,3930,3930,3930,3930,0
20230602,185500,291913085,3930,3930,3930,3930,0
20230602,185400,291913085,3930,3930,3930,3930,0
20230602,185300,291913085,3930,3930,3930,3930,0
20230602,185200,291913085,3930,3930,3930,3930,0
20230602,185100,291913085,3930,3930,3930,3930,0
20230602,185000,291913085,3930,3930,3930,3930,0
20230602,184900,291913085,3930,3930,3930,3930,0
20230602,184800,291913085,3930,3930,3930,3930,0
20230602,184700,291913085,3930,3930,3930,3930,0
20230602,184600,291913085,3930,3930,3930,3930,0
20230602,184500,291913085,3930,3930,3930,3930,0
20230602,184400,291913085,3930,3930,3930,3930,0
20230602,184300,291913085,3930,3930,3930,3930,0
20230602,184200,291913085,3930,3930,3930,3930,0
20230602,184100,291913085,3930,3930,3930,3930,0
20230602,184000,291913085,3930,3930,3930,3930,0
20230602,183900,291913085,3930,3930,3930,3930,0
20230602,183800,291913085,3930,3930,3930,3930,0
20230602,183700,291913085,3930,3930,3930,3930,0
20230602,183600,291913085,3930,3930,3930,3930,0
20230602,183500,291913085,3930,3930,3930,3930,0
20230602,183400,291913085,3930,3930,3930,3930,0
20230602,183300,291913085,3930,3930,3930,3930,0
20230602,183200,291913085,3930,3930,3930,3930,0
20230602,183100,291913085,3930,3930,3930,3930,1379
20230602,183000,291913085,3930,3930,3930,3930,0
20230602,182900,291913085,3930,3930,3930,3930,0
20230602,182800,291913085,3930,3930,3930,3930,0
20230602,182700,291913085,3930,3930,3930,3930,0
20230602,182600,291913085,3930,3930,3930,3930,0
20230602,182500,291913085,3930,3930,3930,3930,0
20230602,182400,291913085,3930,3930,3930,3930,0
20230602,182300,291913085,3930,3930,3930,3930,0
20230602,182200,291913085,3930,3930,3930,3930,0
20230602,182100,291913085,3930,3930,3930,3930,0
20230602,182000,291913085,3930,3930,3930,3930,0
20230602,181900,291913085,3930,3930,3930,3930,0
20230602,181800,291913085,3930,3930,3930,3930,0
20230602,181700,291913085,3930,3930,3930,3930,0
20230602,181600,291913085,3930,3930,3930,3930,0
20230602,181500,291913085,3930,3930,3930,3930,0
20230602,181400,291913085,3930,3930,3930,3930,0
20230602,181300,291913085,3930,3930,3930,3930,0
20230602,181200,291913085,3930,3930,3930,3930,0
20230602,181100,291913085,3930,3930,3930,3930,0
20230602,181000,291913085,3930,3930,3930,3930,0
20230602,180900,291913085,3930,3930,3930,3930,0
20230602,180800,291913085,3930,3930,3930,3930,0
20230602,180700,291913085,3930,3930,3930,3930,0
20230602,180600,291913085,3930,3930,3930,3930,0
20230602,180500,291913085,3930,3930,3930,3930,0
20230602,180400,291913085,3930,3930,3930,3930,0
20230602,180300,291913085,3930,3930,3930,3930,0
20230602,180200,291913085,3930,3930,3930,3930,0
20230602,180100,291913085,3930,3930,3930,3930,1379
20230602,180000,291913085,3930,3930,3930,3930,0
20230602,175900,291913085,3930,3930,3930,3930,0
20230602,175800,291913085,3930,3930,3930,3930,0
20230602,175700,291913085,3930,3930,3930,3930,0
20230602,175600,291913085,3930,3930,3930,3930,0
20230602,175500,291913085,3930,3930,3930,3930,0
20230602,175400,291913085,3930,3930,3930,3930,0
20230602,175300,291913085,3930,3930,3930,3930,0
20230602,175200,291913085,3930,3930,3930,3930,0
20230602,175100,291913085,3930,3930,3930,3930,0
20230602,175000,291913085,3930,3930,3930,3930,0
20230602,174900,291913085,3930,3930,3930,3930,0
20230602,174800,291913085,3930,3930,3930,3930,0
20230602,174700,291913085,3930,3930,3930,3930,0
20230602,174600,291913085,3930,3930,3930,3930,0
20230602,174500,291913085,3930,3930,3930,3930,0
20230602,174400,291913085,3930,3930,3930,3930,0
20230602,174300,291913085,3930,3930,3930,3930,0
20230602,174200,291913085,3930,3930,3930,3930,0
20230602,174100,291913085,3930,3930,3930,3930,0
20230602,174000,291913085,3930,3930,3930,3930,0
20230602,173900,291913085,3930,3930,3930,3930,0
20230602,173800,291913085,3930,3930,3930,3930,0
20230602,173700,291913085,3930,3930,3930,3930,0
20230602,173600,291913085,3930,3930,3930,3930,0
20230602,173500,291913085,3930,3930,3930,3930,0
20230602,173400,291913085,3930,3930,3930,3930,0
20230602,173300,291913085,3930,3930,3930,3930,0
20230602,173200,291913085,3930,3930,3930,3930,0
20230602,173100,291913085,3930,3930,3930,3930,1379
20230602,173000,291913085,3930,3930,3930,3930,0
20230602,172900,291913085,3930,3930,3930,3930,0
20230602,172800,291913085,3930,3930,3930,3930,0
20230602,172700,291913085,3930,3930,3930,3930,0
20230602,172600,291913085,3930,3930,3930,3930,0
20230602,172500,291913085,3930,3930,3930,3930,0
20230602,172400,291913085,3930,3930,3930,3930,0
20230602,172300,291913085,3930,3930,3930,3930,0
20230602,172200,291913085,3930,3930,3930,3930,0
20230602,172100,291913085,3930,3930,3930,3930,0
20230602,172000,291913085,3930,3930,3930,3930,0
20230602,171900,291913085,3930,3930,3930,3930,0
20230602,171800,291913085,3930,3930,3930,3930,0
20230602,171700,291913085,3930,3930,3930,3930,0
20230602,171600,291913085,3930,3930,3930,3930,0
20230602,171500,291913085,3930,3930,3930,3930,0
20230602,171400,291913085,3930,3930,3930,3930,0
20230602,171300,291913085,3930,3930,3930,3930,0
20230602,171200,291913085,3930,3930,3930,3930,0
20230602,171100,291913085,3930,3930,3930,3930,0
20230602,171000,291913085,3930,3930,3930,3930,0
20230602,170900,291913085,3930,3930,3930,3930,0
20230602,170800,291913085,3930,3930,3930,3930,0
20230602,170700,291913085,3930,3930,3930,3930,0
20230602,170600,291913085,3930,3930,3930,3930,0
20230602,170500,291913085,3930,3930,3930,3930,0
20230602,170400,291913085,3930,3930,3930,3930,0
20230602,170300,291913085,3930,3930,3930,3930,0
20230602,170200,291913085,3930,3930,3930,3930,0
20230602,170100,291913085,3930,3930,3930,3930,1379
20230602,170000,291913085,3930,3930,3930,3930,0
20230602,165900,291913085,3930,3930,3930,3930,0
20230602,165800,291913085,3930,3930,3930,3930,0
20230602,165700,291913085,3930,3930,3930,3930,0
20230602,165600,291913085,3930,3930,3930,3930,0
20230602,165500,291913085,3930,3930,3930,3930,0
20230602,165400,291913085,3930,3930,3930,3930,0
20230602,165300,291913085,3930,3930,3930,3930,0
20230602,165200,291913085,3930,3930,3930,3930,0
20230602,165100,291913085,3930,3930,3930,3930,0
20230602,165000,291913085,3930,3930,3930,3930,0
20230602,164900,291913085,3930,3930,3930,3930,0
20230602,164800,291913085,3930,3930,3930,3930,0
20230602,164700,291913085,3930,3930,3930,3930,0
20230602,164600,291913085,3930,3930,3930,3930,0
20230602,164500,291913085,3930,3930,3930,3930,0
20230602,164400,291913085,3930,3930,3930,3930,0
20230602,164300,291913085,3930,3930,3930,3930,0
20230602,164200,291913085,3930,3930,3930,3930,0
20230602,164100,291913085,3930,3930,3930,3930,0
20230602,164000,291913085,3930,3930,3930,3930,0
20230602,163900,291913085,3930,3930,3930,3930,0
20230602,163800,291913085,3930,3930,3930,3930,0
20230602,163700,291913085,3930,3930,3930,3930,0
20230602,163600,291913085,3930,3930,3930,3930,0
20230602,163500,291913085,3930,3930,3930,3930,0
20230602,163400,291913085,3930,3930,3930,3930,0
20230602,163300,291913085,3930,3930,3930,3930,0
20230602,163200,291913085,3930,3930,3930,3930,0
20230602,163100,291913085,3930,3930,3930,3930,1379
20230602,163000,291913085,3930,3930,3930,3930,0
20230602,162900,291913085,3930,3930,3930,3930,0
20230602,162800,291913085,3930,3930,3930,3930,0
20230602,162700,291913085,3930,3930,3930,3930,0
20230602,162600,291913085,3930,3930,3930,3930,0
20230602,162500,291913085,3930,3930,3930,3930,0
20230602,162400,291913085,3930,3930,3930,3930,0
20230602,162300,291913085,3930,3930,3930,3930,0
20230602,162200,291913085,3930,3930,3930,3930,0
20230602,162100,291913085,3930,3930,3930,3930,0
20230602,162000,291913085,3930,3930,3930,3930,0
20230602,161900,291913085,3930,3930,3930,3930,0
20230602,161800,291913085,3930,3930,3930,3930,0
20230602,161700,291913085,3930,3930,3930,3930,0
20230602,161600,291913085,3930,3930,3930,3930,0
20230602,161500,291913085,3930,3930,3930,3930,0
20230602,161400,291913085,3930,3930,3930,3930,0
20230602,161300,291913085,3930,3930,3930,3930,0
20230602,161200,291913085,3930,3930,3930,3930,0
20230602,161100,291913085,3930,3930,3930,3930,0
20230602,161000,291913085,3930,3930,3930,3930,0
20230602,160900,291913085,3930,3930,3930,3930,0
20230602,160800,291913085,3930,3930,3930,3930,0
20230602,160700,291913085,3930,3930,3930,3930,0
20230602,160600,291913085,3930,3930,3930,3930,0
20230602,160500,291913085,3930,3930,3930,3930,0
20230602,160400,291913085,3930,3930,3930,3930,0
20230602,160300,291913085,3930,3930,3930,3930,0
20230602,160200,291913085,3930,3930,3930,3930,0
20230602,160100,291913085,3930,3930,3930,3930,1379
20230602,160000,291913085,3930,3930,3930,3930,0
20230602,155900,291913085,3930,3930,3930,3930,0
20230602,155800,291913085,3930,3930,3930,3930,0
20230602,155700,291913085,3930,3930,3930,3930,0
20230602,155600,291913085,3930,3930,3930,3930,0
20230602,155500,291913085,3930,3930,3930,3930,0
20230602,155400,291913085,3930,3930,3930,3930,0
20230602,155300,291913085,3930,3930,3930,3930,0
20230602,155200,291913085,3930,3930,3930,3930,0
20230602,155100,291913085,3930,3930,3930,3930,0
20230602,155000,291913085,3930,3930,3930,3930,0
20230602,154900,291913085,3930,3930,3930,3930,0
20230602,154800,291913085,3930,3930,3930,3930,0
20230602,154700,291913085,3930,3930,3930,3930,0
20230602,154600,291913085,3930,3930,3930,3930,0
20230602,154500,291913085,3930,3930,3930,3930,0
20230602,154400,291913085,3930,3930,3930,3930,0
20230602,154300,291913085,3930,3930,3930,3930,0
20230602,154200,291913085,3930,3930,3930,3930,0
20230602,154100,291913085,3930,3930,3930,3930,0
20230602,154000,291913085,3930,3930,3930,3930,0
20230602,153900,291913085,3930,3930,3930,3930,0
20230602,153800,291913085,3930,3930,3930,3930,0
20230602,153700,291913085,3930,3930,3930,3930,0
20230602,153600,291913085,3930,3930,3930,3930,0
20230602,153500,291913085,3930,3930,3930,3930,0
20230602,153400,291913085,3930,3930,3930,3930,0
20230602,153300,291913085,3930,3930,3930,3930,0
20230602,153200,291913085,3930,3930,3930,3930,0
20230602,153100,291913085,3930,3930,3930,3930,1379
20230602,153000,291913085,3930,3930,3930,3930,1379
20230602,152900,286493615,3940,3940,3940,3940,0
20230602,152800,286493615,3940,3940,3940,3940,0
20230602,152700,286493615,3940,3940,3940,3940,0
20230602,152600,286493615,3940,3940,3940,3940,0
20230602,152500,286493615,3940,3940,3940,3940,0
20230602,152400,286493615,3940,3940,3940,3940,0
20230602,152300,286493615,3940,3940,3940,3940,0
20230602,152200,286493615,3940,3940,3940,3940,0
20230602,152100,286493615,3940,3940,3940,3940,0
20230602,152000,286493615,3940,3940,3940,3940,0
20230602,151900,286493615,3940,3940,3940,3940,80
20230602,151800,286178415,3960,3960,3960,3960,0
20230602,151700,286178415,3960,3960,3960,3960,0
20230602,151600,286178415,3960,3955,3960,3955,2
20230602,151500,286170500,3960,3960,3960,3960,0
20230602,151400,286170500,3960,3960,3960,3960,0
20230602,151300,286170500,3960,3960,3960,3960,0
20230602,151200,286170500,3960,3955,3960,3955,105
20230602,151100,285754715,3955,3955,3960,3955,101
20230602,151000,285354770,3940,3940,3940,3940,0
20230602,150900,285354770,3940,3960,3960,3940,68
20230602,150800,285085690,3965,3945,3965,3945,162
20230602,150700,284444765,3955,3955,3955,3955,15
20230602,150600,284385440,3955,3950,3955,3950,40
20230602,150500,284227265,3945,3945,3945,3945,51
20230602,150400,284026070,3955,3955,3955,3955,150
20230602,150300,283432820,3955,3955,3955,3955,0
20230602,150200,283432820,3955,3955,3955,3955,0
20230602,150100,283432820,3955,3955,3955,3955,0
20230602,150000,283432820,3955,3955,3955,3955,14
20230602,145900,283377450,3955,3955,3955,3955,1
20230602,145800,283373495,3955,3955,3955,3955,0
20230602,145700,283373495,3955,3930,3955,3930,251
20230602,145600,282387040,3955,3955,3955,3930,3698
20230602,145500,267852970,3940,3940,3940,3940,150
20230602,145400,267261970,3965,3965,3965,3965,0
20230602,145300,267261970,3965,3965,3965,3965,0
20230602,145200,267261970,3965,3965,3965,3965,0
20230602,145100,267261970,3965,3965,3965,3965,0
20230602,145000,267261970,3965,3965,3965,3965,0
20230602,144900,267261970,3965,3965,3965,3965,0
20230602,144800,267261970,3965,3965,3965,3965,0
20230602,144700,267261970,3965,3960,3965,3960,10
20230602,144600,267222340,3960,3940,3960,3930,4072
20230602,144500,251195175,3940,3940,3940,3940,0
20230602,144400,251195175,3940,3940,3940,3940,0
20230602,144300,251195175,3940,3940,3940,3940,0
20230602,144200,251195175,3940,3940,3940,3940,0
20230602,144100,251195175,3940,3940,3940,3940,0
20230602,144000,251195175,3940,3940,3940,3940,0
20230602,143900,251195175,3940,3940,3940,3940,0
20230602,143800,251195175,3940,3940,3940,3940,0
20230602,143700,251195175,3940,3940,3940,3940,0
20230602,143600,251195175,3940,3940,3940,3940,0
20230602,143500,251195175,3940,3940,3940,3940,0
20230602,143400,251195175,3940,3940,3940,3940,0
20230602,143300,251195175,3940,3940,3940,3940,0
20230602,143200,251195175,3940,3960,3960,3940,2
20230602,143100,251187275,3940,3960,3960,3940,9
20230602,143000,251151715,3960,3960,3960,3960,0
20230602,142900,251151715,3960,3960,3960,3960,0
20230602,142800,251151715,3960,3960,3960,3960,2
20230602,142700,251143795,3940,3940,3940,3940,0
20230602,142600,251143795,3940,3945,3945,3940,225
20230602,142500,250257170,3940,3940,3940,3940,910
20230602,142400,246671770,3940,3945,3945,3940,111
20230602,142300,246234130,3960,3960,3960,3960,1
20230602,142200,246230170,3965,3965,3965,3965,0
20230602,142100,246230170,3965,3965,3965,3965,0
20230602,142000,246230170,3965,3955,3965,3955,3
20230602,141900,246218295,3940,3945,3945,3940,444
20230602,141800,244468570,3965,3965,3965,3965,0
20230602,141700,244468570,3965,3965,3965,3965,0
20230602,141600,244468570,3965,3965,3965,3965,0
20230602,141500,244468570,3965,3965,3965,3965,0
20230602,141400,244468570,3965,3965,3965,3965,0
20230602,141300,244468570,3965,3965,3965,3965,0
20230602,141200,244468570,3965,3960,3965,3960,50
20230602,141100,244270350,3965,3945,3965,3945,26
20230602,141000,244167280,3945,3945,3945,3945,0
20230602,140900,244167280,3945,3945,3945,3945,0
20230602,140800,244167280,3945,3950,3950,3945,249
20230602,140700,243184625,3950,3950,3950,3950,0
20230602,140600,243184625,3950,3950,3950,3950,0
20230602,140500,243184625,3950,3950,3950,3950,3
20230602,140400,243172775,3950,3945,3950,3945,345
20230602,140300,241810055,3940,3940,3940,3940,0
20230602,140200,241810055,3940,3940,3940,3940,0
20230602,140100,241810055,3940,3940,3940,3940,0
20230602,140000,241810055,3940,3940,3940,3940,0
20230602,135900,241810055,3940,3940,3940,3940,0
20230602,135800,241810055,3940,3945,3945,3940,7
20230602,135700,241782470,3945,3945,3945,3945,6
20230602,135600,241758800,3950,3950,3950,3945,165
20230602,135500,241107140,3950,3950,3950,3950,0
20230602,135400,241107140,3950,3950,3950,3950,0
20230602,135300,241107140,3950,3955,3955,3950,20
20230602,135200,241028055,3955,3950,3955,3950,128
20230602,135100,240522365,3950,3950,3950,3950,0
20230602,135000,240522365,3950,3950,3950,3950,0
20230602,134900,240522365,3950,3950,3950,3950,0
20230602,134800,240522365,3950,3950,3950,3950,0
20230602,134700,240522365,3950,3950,3950,3950,0
20230602,134600,240522365,3950,3945,3950,3945,5
20230602,134500,240502625,3935,3935,3935,3935,0
20230602,134400,240502625,3935,3940,3940,3935,66
20230602,134300,240242590,3935,3935,3935,3935,0
20230602,134200,240242590,3935,3935,3935,3935,299
20230602,134100,239066025,3935,3935,3935,3935,0
20230602,134000,239066025,3935,3935,3935,3935,0
20230602,133900,239066025,3935,3940,3940,3935,1382
20230602,133800,233625335,3940,3940,3940,3940,0
20230602,133700,233625335,3940,3940,3940,3940,0
20230602,133600,233625335,3940,3945,3945,3940,976
20230602,133500,229779305,3945,3945,3945,3945,0
20230602,133400,229779305,3945,3945,3945,3945,0
20230602,133300,229779305,3945,3955,3955,3945,300
20230602,133200,228594975,3955,3955,3955,3955,12
20230602,133100,228547515,3955,3955,3955,3955,5
20230602,133000,228527740,3955,3955,3955,3955,5
20230602,132900,228507965,3955,3945,3960,3945,133
20230602,132800,227983100,3965,3965,3965,3965,0
20230602,132700,227983100,3965,3965,3965,3965,0
20230602,132600,227983100,3965,3965,3965,3965,0
20230602,132500,227983100,3965,3970,3970,3965,32
20230602,132400,227856145,3970,3970,3970,3970,0
20230602,132300,227856145,3970,3970,3970,3970,21
20230602,132200,227772775,3970,3970,3970,3970,0
20230602,132100,227772775,3970,3970,3970,3970,0
20230602,132000,227772775,3970,3970,3970,3970,0
20230602,131900,227772775,3970,3970,3970,3970,0
20230602,131800,227772775,3970,3970,3970,3970,2
20230602,131700,227764835,3945,3945,3945,3945,0
20230602,131600,227764835,3945,3945,3945,3945,0
20230602,131500,227764835,3945,3945,3945,3945,0
20230602,131400,227764835,3945,3945,3945,3945,0
20230602,131300,227764835,3945,3945,3945,3945,556
20230602,131200,225571415,3945,3945,3945,3945,0
20230602,131100,225571415,3945,3945,3945,3945,0
20230602,131000,225571415,3945,3945,3945,3945,30
20230602,130900,225453065,3945,3945,3945,3945,30
20230602,130800,225334715,3945,3945,3945,3945,23
20230602,130700,225243980,3945,3945,3945,3945,3
20230602,130600,225232145,3945,3945,3945,3945,0
20230602,130500,225232145,3945,3945,3945,3945,109
20230602,130400,224802140,3980,3980,3980,3980,30
20230602,130300,224682740,3980,3980,3980,3980,0
20230602,130200,224682740,3980,3980,3980,3980,0
20230602,130100,224682740,3980,3970,3980,3945,2001
20230602,130000,216774145,3980,3980,3980,3980,0
20230602,125900,216774145,3980,3980,3980,3980,0
20230602,125800,216774145,3980,3970,3980,3970,4
20230602,125700,216758255,3970,3970,3970,3970,0
20230602,125600,216758255,3970,3970,3970,3970,268
20230602,125500,215694295,3980,3980,3980,3980,0
20230602,125400,215694295,3980,3980,3980,3980,0
20230602,125300,215694295,3980,3980,3980,3980,1
20230602,125200,215690315,3980,3980,3980,3980,1
20230602,125100,215686335,3970,3975,3975,3970,301
20230602,125000,214490020,3975,3975,3975,3975,0
20230602,124900,214490020,3975,3975,3975,3975,31
20230602,124800,214366795,3955,3955,3955,3955,0
20230602,124700,214366795,3955,3975,3975,3955,15
20230602,124600,214307390,3975,3975,3975,3975,0
20230602,124500,214307390,3975,3975,3975,3975,0
20230602,124400,214307390,3975,3975,3975,3975,0
20230602,124300,214307390,3975,3975,3975,3975,0
20230602,124200,214307390,3975,3975,3975,3975,0
20230602,124100,214307390,3975,3975,3975,3975,0
20230602,124000,214307390,3975,3975,3975,3975,0
20230602,123900,214307390,3975,3975,3975,3975,0
20230602,123800,214307390,3975,3975,3975,3975,0
20230602,123700,214307390,3975,3975,3975,3975,0
20230602,123600,214307390,3975,3975,3975,3975,0
20230602,123500,214307390,3975,3975,3975,3975,0
20230602,123400,214307390,3975,3975,3975,3975,0
20230602,123300,214307390,3975,3975,3975,3975,2
20230602,123200,214299440,3950,3950,3950,3950,0
20230602,123100,214299440,3950,3950,3950,3950,0
20230602,123000,214299440,3950,3950,3950,3950,0
20230602,122900,214299440,3950,3950,3950,3950,0
20230602,122800,214299440,3950,3950,3950,3950,50
20230602,122700,214101940,3950,3950,3950,3950,0
20230602,122600,214101940,3950,3970,3970,3950,250
20230602,122500,213114015,3975,3975,3975,3975,10
20230602,122400,213074265,3975,3975,3975,3975,7
20230602,122300,213046440,3975,3975,3975,3975,7
20230602,122200,213018615,3980,3975,3980,3975,189
20230602,122100,212267325,3975,3975,3975,3975,0
20230602,122000,212267325,3975,3940,3975,3940,95
20230602,121900,211892990,3970,3970,3970,3970,986
20230602,121800,207978570,3970,3970,3975,3970,34
20230602,121700,207843585,3970,3960,3970,3960,388
20230602,121600,206306940,3940,3945,3945,3940,1606
20230602,121500,199971275,3975,3975,3975,3975,0
20230602,121400,199971275,3975,3975,3975,3975,0
20230602,121300,199971275,3975,3975,3975,3975,0
20230602,121200,199971275,3975,3975,3975,3975,0
20230602,121100,199971275,3975,3975,3975,3975,0
20230602,121000,199971275,3975,3975,3975,3975,0
20230602,120900,199971275,3975,3975,3975,3975,0
20230602,120800,199971275,3975,3975,3975,3975,0
20230602,120700,199971275,3975,3975,3975,3975,0
20230602,120600,199971275,3975,3975,3975,3975,1
20230602,120500,199967300,3975,3975,3975,3975,1000
20230602,120400,195992300,3975,3975,3975,3975,1
20230602,120300,195988325,3950,3950,3950,3950,0
20230602,120200,195988325,3950,3950,3950,3950,0
20230602,120100,195988325,3950,3950,3950,3950,100
20230602,120000,195593325,3950,3950,3950,3950,0
20230602,115900,195593325,3950,3950,3950,3950,0
20230602,115800,195593325,3950,3950,3950,3950,0
20230602,115700,195593325,3950,3950,3950,3950,0
20230602,115600,195593325,3950,3950,3950,3950,0
20230602,115500,195593325,3950,3950,3950,3950,1
20230602,115400,195589375,3950,3950,3950,3950,0
20230602,115300,195589375,3950,3950,3950,3950,0
20230602,115200,195589375,3950,3950,3950,3950,4
20230602,115100,195573575,3955,3950,3955,3935,4389
20230602,115000,178241400,3950,3950,3950,3950,140
20230602,114900,177688400,3955,3955,3955,3955,372
20230602,114800,176217140,3955,3955,3955,3955,0
20230602,114700,176217140,3955,3960,3960,3955,618
20230602,114600,173772830,3960,3960,3960,3960,0
20230602,114500,173772830,3960,3960,3960,3960,11
20230602,114400,173729270,3970,3970,3970,3970,0
20230602,114300,173729270,3970,3970,3970,3970,299
20230602,114200,172542240,3970,3965,3970,3965,126
20230602,114100,172042055,3960,3960,3960,3960,0
20230602,114000,172042055,3960,3965,3965,3960,61
20230602,113900,171800200,3965,3965,3965,3965,212
20230602,113800,170959620,3970,3970,3970,3970,15
20230602,113700,170900070,3965,3965,3965,3965,0
20230602,113600,170900070,3965,3965,3965,3965,4
20230602,113500,170884210,3955,3955,3955,3955,3
20230602,113400,170872345,3970,3970,3970,3970,0
20230602,113300,170872345,3970,3970,3970,3970,0
20230602,113200,170872345,3970,3965,3970,3965,191
20230602,113100,170114090,3970,3970,3970,3970,0
20230602,113000,170114090,3970,3970,3970,3970,0
20230602,112900,170114090,3970,3970,3970,3970,100
20230602,112800,169717090,3970,3970,3970,3970,0
20230602,112700,169717090,3970,3970,3970,3970,0
20230602,112600,169717090,3970,3970,3970,3970,0
20230602,112500,169717090,3970,3970,3970,3970,10
20230602,112400,169677390,3970,3960,3975,3960,13
20230602,112300,169625795,3955,3955,3955,3955,0
20230602,112200,169625795,3955,3955,3955,3950,2137
20230602,112100,161177910,3965,3965,3965,3965,72
20230602,112000,160892430,3965,3965,3965,3965,1
20230602,111900,160888465,3965,3965,3965,3965,49
20230602,111800,160694180,3970,3970,3970,3970,0
20230602,111700,160694180,3970,3970,3970,3970,0
20230602,111600,160694180,3970,3965,3970,3965,6
20230602,111500,160670375,3970,3970,3970,3970,0
20230602,111400,160670375,3970,3970,3970,3970,6
20230602,111300,160646555,3970,3970,3970,3970,95
20230602,111200,160269405,3980,3980,3980,3980,0
20230602,111100,160269405,3980,3980,3980,3980,0
20230602,111000,160269405,3980,3980,3980,3980,0
20230602,110900,160269405,3980,3980,3980,3980,0
20230602,110800,160269405,3980,3970,3980,3950,2801
20230602,110700,149181980,3980,3980,3980,3980,0
20230602,110600,149181980,3980,3980,3980,3980,0
20230602,110500,149181980,3980,3980,3980,3980,0
20230602,110400,149181980,3980,3980,3980,3980,1
20230602,110300,149178000,3970,3970,3970,3970,0
20230602,110200,149178000,3970,3970,3970,3970,0
20230602,110100,149178000,3970,3970,3970,3970,0
20230602,110000,149178000,3970,3970,3970,3970,4
20230602,105900,149162120,3970,3970,3970,3970,0
20230602,105800,149162120,3970,3970,3970,3970,10
20230602,105700,149122420,3965,3965,3965,3965,0
20230602,105600,149122420,3965,3965,3965,3965,0
20230602,105500,149122420,3965,3965,3965,3965,1
20230602,105400,149118455,3965,3965,3965,3965,0
20230602,105300,149118455,3965,3980,3980,3965,1050
20230602,105200,144940700,3980,3980,3980,3980,31
20230602,105100,144817320,3980,3975,3980,3975,33
20230602,105000,144686065,3980,3980,3980,3980,150
20230602,104900,144089065,3980,3965,3980,3965,747
20230602,104800,141125020,3965,3980,3980,3965,3699
20230602,104700,126436865,3980,3980,3980,3980,3
20230602,104600,126424925,3975,3975,3975,3975,0
20230602,104500,126424925,3975,3975,3975,3975,0
20230602,104400,126424925,3975,3975,3975,3975,0
20230602,104300,126424925,3975,3975,3975,3975,0
20230602,104200,126424925,3975,3975,3975,3975,3
20230602,104100,126413000,3975,3975,3975,3975,3
20230602,104000,126401075,3985,3985,3985,3985,100
20230602,103900,126002575,3985,3985,3985,3985,0
20230602,103800,126002575,3985,3985,3985,3985,0
20230602,103700,126002575,3985,3985,3985,3985,2
20230602,103600,125994605,3975,3980,3980,3975,1113
20230602,103500,121567015,3990,3990,3990,3990,0
20230602,103400,121567015,3990,3990,3990,3990,0
20230602,103300,121567015,3990,3990,3990,3990,5
20230602,103200,121547065,3985,3980,3985,3980,8
20230602,103100,121515205,3980,3980,3980,3980,9
20230602,103000,121479385,3985,3985,3985,3985,112
20230602,102900,121033065,3980,3980,3985,3980,13
20230602,102800,120981320,3980,3980,3980,3980,11
20230602,102700,120937540,3985,3985,3985,3985,300
20230602,102600,119742040,3985,3985,3985,3985,0
20230602,102500,119742040,3985,3985,3985,3985,0
20230602,102400,119742040,3985,3985,3985,3985,0
20230602,102300,119742040,3985,3985,3985,3985,1
20230602,102200,119738055,3975,3975,3975,3975,0
20230602,102100,119738055,3975,3975,3975,3975,0
20230602,102000,119738055,3975,3975,3975,3975,80
20230602,101900,119420055,3975,3975,3975,3975,0
20230602,101800,119420055,3975,3975,3975,3975,0
20230602,101700,119420055,3975,3980,3980,3975,599
20230602,101600,117037960,3990,3990,3990,3990,1
20230602,101500,117033970,3980,3980,3980,3980,0
20230602,101400,117033970,3980,3980,3980,3980,0
20230602,101300,117033970,3980,3980,3980,3980,0
20230602,101200,117033970,3980,3980,3980,3980,0
20230602,101100,117033970,3980,3990,3990,3980,122
20230602,101000,116548380,3980,3980,3980,3980,148
20230602,100900,115959340,3990,3990,3990,3990,125
20230602,100800,115460590,3990,3990,3990,3990,0
20230602,100700,115460590,3990,3990,3990,3990,250
20230602,100600,114463090,3985,3985,3985,3985,333
20230602,100500,113136085,3985,3985,3985,3985,13
20230602,100400,113084280,3985,3985,3985,3985,1
20230602,100300,113080295,3970,3970,3970,3970,4
20230602,100200,113064415,3970,3970,3970,3970,0
20230602,100100,113064415,3970,3970,3970,3970,0
20230602,100000,113064415,3970,3970,3970,3970,25
20230602,095900,112965165,3985,3975,3985,3970,1569
20230602,095800,106730665,3980,3985,3985,3980,564
20230602,095700,104485780,3990,3990,3990,3990,1
20230602,095600,104481790,3985,3985,3985,3985,0
20230602,095500,104481790,3985,3985,3985,3985,0
20230602,095400,104481790,3985,3985,3985,3985,0
20230602,095300,104481790,3985,3985,3985,3985,4
20230602,095200,104465850,3985,3985,3985,3985,0
20230602,095100,104465850,3985,3985,3985,3985,0
20230602,095000,104465850,3985,3985,3985,3985,0
20230602,094900,104465850,3985,3980,3985,3980,11
20230602,094800,104422020,3980,3980,3980,3980,31
20230602,094700,104298640,3980,3980,3980,3980,0
20230602,094600,104298640,3980,3975,3980,3975,442
20230602,094500,102539670,3975,3980,3980,3975,1038
20230602,094400,98408610,3980,3975,3980,3975,6
20230602,094300,98384755,3975,3975,3975,3975,49
20230602,094200,98189980,3985,3975,3985,3975,99
20230602,094100,97796445,3975,3975,3975,3975,0
20230602,094000,97796445,3975,3975,3975,3975,0
20230602,093900,97796445,3975,3975,3975,3975,0
20230602,093800,97796445,3975,3975,3975,3975,1101
20230602,093700,93419970,3975,3975,3975,3975,50
20230602,093600,93221220,3975,3975,3975,3975,0
20230602,093500,93221220,3975,3975,3975,3975,0
20230602,093400,93221220,3975,3975,3975,3975,2
20230602,093300,93213270,3950,3970,3975,3950,3659
20230602,093200,78701165,3970,3970,3970,3970,1650
20230602,093100,72150665,3980,3975,3980,3970,2723
20230602,093000,61337350,3985,3985,3985,3985,0
20230602,092900,61337350,3985,3980,3985,3980,22
20230602,092800,61249710,3985,3985,3985,3985,0
20230602,092700,61249710,3985,3985,3985,3985,20
20230602,092600,61170010,3985,3985,3985,3985,0
20230602,092500,61170010,3985,3975,3985,3975,11
20230602,092400,61126185,3985,3985,3985,3985,228
20230602,092300,60217605,3985,3985,3985,3985,77
20230602,092200,59910760,3985,3975,3985,3970,1125
20230602,092100,55439055,3975,3980,3980,3975,1614
20230602,092000,49020905,3975,3990,3990,3975,4374
20230602,091900,31611310,3990,3990,3990,3990,0
20230602,091800,31611310,3990,3990,3990,3990,0
20230602,091700,31611310,3990,3990,3990,3990,0
20230602,091600,31611310,3990,3990,3995,3990,515
20230602,091500,29556455,3990,3995,3995,3990,2270
20230602,091400,20498045,3995,3995,3995,3995,30
20230602,091300,20378195,4000,4000,4000,4000,0
20230602,091200,20378195,4000,3990,4000,3990,8
20230602,091100,20346235,4000,4000,4000,4000,303
20230602,091000,19134235,4000,3990,4000,3990,9
20230602,090900,19098285,3990,3990,3990,3990,478
20230602,090800,17191065,3990,4000,4000,3990,706
20230602,090700,14374075,4000,4005,4005,4000,38
20230602,090600,14221960,4010,4005,4010,4005,231
20230602,090500,13296205,4010,4005,4010,4005,390
20230602,090400,11732550,4005,3990,4005,3990,898
20230602,090300,8149395,3990,3990,3990,3990,102
20230602,090200,7742415,4010,4010,4010,3990,84
20230602,090100,7406055,4015,4015,4015,3990,995
20230602,090000,3412930,4015,4020,4020,4015,849