KissMeData/094970/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,230500,337617205,3615,3615,3615,3615,2295
20230601,230400,337617205,3615,3615,3615,3615,0
20230601,230300,337617205,3615,3615,3615,3615,0
20230601,230200,337617205,3615,3615,3615,3615,0
20230601,230100,337617205,3615,3615,3615,3615,0
20230601,230000,337617205,3615,3615,3615,3615,0
20230601,225900,337617205,3615,3615,3615,3615,0
20230601,225800,337617205,3615,3615,3615,3615,0
20230601,225700,337617205,3615,3615,3615,3615,0
20230601,225600,337617205,3615,3615,3615,3615,0
20230601,225500,337617205,3615,3615,3615,3615,0
20230601,225400,337617205,3615,3615,3615,3615,0
20230601,225300,337617205,3615,3615,3615,3615,0
20230601,225200,337617205,3615,3615,3615,3615,0
20230601,225100,337617205,3615,3615,3615,3615,0
20230601,225000,337617205,3615,3615,3615,3615,0
20230601,224900,337617205,3615,3615,3615,3615,0
20230601,224800,337617205,3615,3615,3615,3615,0
20230601,224700,337617205,3615,3615,3615,3615,0
20230601,224600,337617205,3615,3615,3615,3615,0
20230601,224500,337617205,3615,3615,3615,3615,0
20230601,224400,337617205,3615,3615,3615,3615,0
20230601,224300,337617205,3615,3615,3615,3615,0
20230601,224200,337617205,3615,3615,3615,3615,0
20230601,224100,337617205,3615,3615,3615,3615,0
20230601,224000,337617205,3615,3615,3615,3615,0
20230601,223900,337617205,3615,3615,3615,3615,0
20230601,223800,337617205,3615,3615,3615,3615,0
20230601,223700,337617205,3615,3615,3615,3615,0
20230601,223600,337617205,3615,3615,3615,3615,0
20230601,223500,337617205,3615,3615,3615,3615,2295
20230601,223400,337617205,3615,3615,3615,3615,0
20230601,223300,337617205,3615,3615,3615,3615,0
20230601,223200,337617205,3615,3615,3615,3615,0
20230601,223100,337617205,3615,3615,3615,3615,0
20230601,223000,337617205,3615,3615,3615,3615,0
20230601,222900,337617205,3615,3615,3615,3615,0
20230601,222800,337617205,3615,3615,3615,3615,0
20230601,222700,337617205,3615,3615,3615,3615,0
20230601,222600,337617205,3615,3615,3615,3615,0
20230601,222500,337617205,3615,3615,3615,3615,0
20230601,222400,337617205,3615,3615,3615,3615,0
20230601,222300,337617205,3615,3615,3615,3615,0
20230601,222200,337617205,3615,3615,3615,3615,0
20230601,222100,337617205,3615,3615,3615,3615,0
20230601,222000,337617205,3615,3615,3615,3615,0
20230601,221900,337617205,3615,3615,3615,3615,0
20230601,221800,337617205,3615,3615,3615,3615,0
20230601,221700,337617205,3615,3615,3615,3615,0
20230601,221600,337617205,3615,3615,3615,3615,0
20230601,221500,337617205,3615,3615,3615,3615,0
20230601,221400,337617205,3615,3615,3615,3615,0
20230601,221300,337617205,3615,3615,3615,3615,0
20230601,221200,337617205,3615,3615,3615,3615,0
20230601,221100,337617205,3615,3615,3615,3615,0
20230601,221000,337617205,3615,3615,3615,3615,0
20230601,220900,337617205,3615,3615,3615,3615,0
20230601,220800,337617205,3615,3615,3615,3615,0
20230601,220700,337617205,3615,3615,3615,3615,0
20230601,220600,337617205,3615,3615,3615,3615,0
20230601,220500,337617205,3615,3615,3615,3615,2295
20230601,220400,337617205,3615,3615,3615,3615,0
20230601,220300,337617205,3615,3615,3615,3615,0
20230601,220200,337617205,3615,3615,3615,3615,0
20230601,220100,337617205,3615,3615,3615,3615,0
20230601,220000,337617205,3615,3615,3615,3615,0
20230601,215900,337617205,3615,3615,3615,3615,0
20230601,215800,337617205,3615,3615,3615,3615,0
20230601,215700,337617205,3615,3615,3615,3615,0
20230601,215600,337617205,3615,3615,3615,3615,0
20230601,215500,337617205,3615,3615,3615,3615,0
20230601,215400,337617205,3615,3615,3615,3615,0
20230601,215300,337617205,3615,3615,3615,3615,0
20230601,215200,337617205,3615,3615,3615,3615,0
20230601,215100,337617205,3615,3615,3615,3615,0
20230601,215000,337617205,3615,3615,3615,3615,0
20230601,214900,337617205,3615,3615,3615,3615,0
20230601,214800,337617205,3615,3615,3615,3615,0
20230601,214700,337617205,3615,3615,3615,3615,0
20230601,214600,337617205,3615,3615,3615,3615,0
20230601,214500,337617205,3615,3615,3615,3615,0
20230601,214400,337617205,3615,3615,3615,3615,0
20230601,214300,337617205,3615,3615,3615,3615,0
20230601,214200,337617205,3615,3615,3615,3615,0
20230601,214100,337617205,3615,3615,3615,3615,0
20230601,214000,337617205,3615,3615,3615,3615,0
20230601,213900,337617205,3615,3615,3615,3615,0
20230601,213800,337617205,3615,3615,3615,3615,0
20230601,213700,337617205,3615,3615,3615,3615,0
20230601,213600,337617205,3615,3615,3615,3615,0
20230601,213500,337617205,3615,3615,3615,3615,2295
20230601,213400,337617205,3615,3615,3615,3615,0
20230601,213300,337617205,3615,3615,3615,3615,0
20230601,213200,337617205,3615,3615,3615,3615,0
20230601,213100,337617205,3615,3615,3615,3615,0
20230601,213000,337617205,3615,3615,3615,3615,0
20230601,212900,337617205,3615,3615,3615,3615,0
20230601,212800,337617205,3615,3615,3615,3615,0
20230601,212700,337617205,3615,3615,3615,3615,0
20230601,212600,337617205,3615,3615,3615,3615,0
20230601,212500,337617205,3615,3615,3615,3615,0
20230601,212400,337617205,3615,3615,3615,3615,0
20230601,212300,337617205,3615,3615,3615,3615,0
20230601,212200,337617205,3615,3615,3615,3615,0
20230601,212100,337617205,3615,3615,3615,3615,0
20230601,212000,337617205,3615,3615,3615,3615,0
20230601,211900,337617205,3615,3615,3615,3615,0
20230601,211800,337617205,3615,3615,3615,3615,0
20230601,211700,337617205,3615,3615,3615,3615,0
20230601,211600,337617205,3615,3615,3615,3615,0
20230601,211500,337617205,3615,3615,3615,3615,0
20230601,211400,337617205,3615,3615,3615,3615,0
20230601,211300,337617205,3615,3615,3615,3615,0
20230601,211200,337617205,3615,3615,3615,3615,0
20230601,211100,337617205,3615,3615,3615,3615,0
20230601,211000,337617205,3615,3615,3615,3615,0
20230601,210900,337617205,3615,3615,3615,3615,0
20230601,210800,337617205,3615,3615,3615,3615,0
20230601,210700,337617205,3615,3615,3615,3615,0
20230601,210600,337617205,3615,3615,3615,3615,0
20230601,210500,337617205,3615,3615,3615,3615,2295
20230601,210400,337617205,3615,3615,3615,3615,0
20230601,210300,337617205,3615,3615,3615,3615,0
20230601,210200,337617205,3615,3615,3615,3615,0
20230601,210100,337617205,3615,3615,3615,3615,0
20230601,210000,337617205,3615,3615,3615,3615,0
20230601,205900,337617205,3615,3615,3615,3615,0
20230601,205800,337617205,3615,3615,3615,3615,0
20230601,205700,337617205,3615,3615,3615,3615,0
20230601,205600,337617205,3615,3615,3615,3615,0
20230601,205500,337617205,3615,3615,3615,3615,0
20230601,205400,337617205,3615,3615,3615,3615,0
20230601,205300,337617205,3615,3615,3615,3615,0
20230601,205200,337617205,3615,3615,3615,3615,0
20230601,205100,337617205,3615,3615,3615,3615,0
20230601,205000,337617205,3615,3615,3615,3615,0
20230601,204900,337617205,3615,3615,3615,3615,0
20230601,204800,337617205,3615,3615,3615,3615,0
20230601,204700,337617205,3615,3615,3615,3615,0
20230601,204600,337617205,3615,3615,3615,3615,0
20230601,204500,337617205,3615,3615,3615,3615,0
20230601,204400,337617205,3615,3615,3615,3615,0
20230601,204300,337617205,3615,3615,3615,3615,0
20230601,204200,337617205,3615,3615,3615,3615,0
20230601,204100,337617205,3615,3615,3615,3615,0
20230601,204000,337617205,3615,3615,3615,3615,0
20230601,203900,337617205,3615,3615,3615,3615,0
20230601,203800,337617205,3615,3615,3615,3615,0
20230601,203700,337617205,3615,3615,3615,3615,0
20230601,203600,337617205,3615,3615,3615,3615,0
20230601,203500,337617205,3615,3615,3615,3615,2295
20230601,203400,337617205,3615,3615,3615,3615,0
20230601,203300,337617205,3615,3615,3615,3615,0
20230601,203200,337617205,3615,3615,3615,3615,0
20230601,203100,337617205,3615,3615,3615,3615,0
20230601,203000,337617205,3615,3615,3615,3615,0
20230601,202900,337617205,3615,3615,3615,3615,0
20230601,202800,337617205,3615,3615,3615,3615,0
20230601,202700,337617205,3615,3615,3615,3615,0
20230601,202600,337617205,3615,3615,3615,3615,0
20230601,202500,337617205,3615,3615,3615,3615,0
20230601,202400,337617205,3615,3615,3615,3615,0
20230601,202300,337617205,3615,3615,3615,3615,0
20230601,202200,337617205,3615,3615,3615,3615,0
20230601,202100,337617205,3615,3615,3615,3615,0
20230601,202000,337617205,3615,3615,3615,3615,0
20230601,201900,337617205,3615,3615,3615,3615,0
20230601,201800,337617205,3615,3615,3615,3615,0
20230601,201700,337617205,3615,3615,3615,3615,0
20230601,201600,337617205,3615,3615,3615,3615,0
20230601,201500,337617205,3615,3615,3615,3615,0
20230601,201400,337617205,3615,3615,3615,3615,0
20230601,201300,337617205,3615,3615,3615,3615,0
20230601,201200,337617205,3615,3615,3615,3615,0
20230601,201100,337617205,3615,3615,3615,3615,0
20230601,201000,337617205,3615,3615,3615,3615,0
20230601,200900,337617205,3615,3615,3615,3615,0
20230601,200800,337617205,3615,3615,3615,3615,0
20230601,200700,337617205,3615,3615,3615,3615,0
20230601,200600,337617205,3615,3615,3615,3615,0
20230601,200500,337617205,3615,3615,3615,3615,2295
20230601,200400,337617205,3615,3615,3615,3615,0
20230601,200300,337617205,3615,3615,3615,3615,0
20230601,200200,337617205,3615,3615,3615,3615,0
20230601,200100,337617205,3615,3615,3615,3615,0
20230601,200000,337617205,3615,3615,3615,3615,0
20230601,195900,337617205,3615,3615,3615,3615,0
20230601,195800,337617205,3615,3615,3615,3615,0
20230601,195700,337617205,3615,3615,3615,3615,0
20230601,195600,337617205,3615,3615,3615,3615,0
20230601,195500,337617205,3615,3615,3615,3615,0
20230601,195400,337617205,3615,3615,3615,3615,0
20230601,195300,337617205,3615,3615,3615,3615,0
20230601,195200,337617205,3615,3615,3615,3615,0
20230601,195100,337617205,3615,3615,3615,3615,0
20230601,195000,337617205,3615,3615,3615,3615,0
20230601,194900,337617205,3615,3615,3615,3615,0
20230601,194800,337617205,3615,3615,3615,3615,0
20230601,194700,337617205,3615,3615,3615,3615,0
20230601,194600,337617205,3615,3615,3615,3615,0
20230601,194500,337617205,3615,3615,3615,3615,0
20230601,194400,337617205,3615,3615,3615,3615,0
20230601,194300,337617205,3615,3615,3615,3615,0
20230601,194200,337617205,3615,3615,3615,3615,0
20230601,194100,337617205,3615,3615,3615,3615,0
20230601,194000,337617205,3615,3615,3615,3615,0
20230601,193900,337617205,3615,3615,3615,3615,0
20230601,193800,337617205,3615,3615,3615,3615,0
20230601,193700,337617205,3615,3615,3615,3615,0
20230601,193600,337617205,3615,3615,3615,3615,0
20230601,193500,337617205,3615,3615,3615,3615,2295
20230601,193400,337617205,3615,3615,3615,3615,0
20230601,193300,337617205,3615,3615,3615,3615,0
20230601,193200,337617205,3615,3615,3615,3615,0
20230601,193100,337617205,3615,3615,3615,3615,0
20230601,193000,337617205,3615,3615,3615,3615,0
20230601,192900,337617205,3615,3615,3615,3615,0
20230601,192800,337617205,3615,3615,3615,3615,0
20230601,192700,337617205,3615,3615,3615,3615,0
20230601,192600,337617205,3615,3615,3615,3615,0
20230601,192500,337617205,3615,3615,3615,3615,0
20230601,192400,337617205,3615,3615,3615,3615,0
20230601,192300,337617205,3615,3615,3615,3615,0
20230601,192200,337617205,3615,3615,3615,3615,0
20230601,192100,337617205,3615,3615,3615,3615,0
20230601,192000,337617205,3615,3615,3615,3615,0
20230601,191900,337617205,3615,3615,3615,3615,0
20230601,191800,337617205,3615,3615,3615,3615,0
20230601,191700,337617205,3615,3615,3615,3615,0
20230601,191600,337617205,3615,3615,3615,3615,0
20230601,191500,337617205,3615,3615,3615,3615,0
20230601,191400,337617205,3615,3615,3615,3615,0
20230601,191300,337617205,3615,3615,3615,3615,0
20230601,191200,337617205,3615,3615,3615,3615,0
20230601,191100,337617205,3615,3615,3615,3615,0
20230601,191000,337617205,3615,3615,3615,3615,0
20230601,190900,337617205,3615,3615,3615,3615,0
20230601,190800,337617205,3615,3615,3615,3615,0
20230601,190700,337617205,3615,3615,3615,3615,0
20230601,190600,337617205,3615,3615,3615,3615,0
20230601,190500,337617205,3615,3615,3615,3615,2295
20230601,190400,337617205,3615,3615,3615,3615,0
20230601,190300,337617205,3615,3615,3615,3615,0
20230601,190200,337617205,3615,3615,3615,3615,0
20230601,190100,337617205,3615,3615,3615,3615,0
20230601,190000,337617205,3615,3615,3615,3615,0
20230601,185900,337617205,3615,3615,3615,3615,0
20230601,185800,337617205,3615,3615,3615,3615,0
20230601,185700,337617205,3615,3615,3615,3615,0
20230601,185600,337617205,3615,3615,3615,3615,0
20230601,185500,337617205,3615,3615,3615,3615,0
20230601,185400,337617205,3615,3615,3615,3615,0
20230601,185300,337617205,3615,3615,3615,3615,0
20230601,185200,337617205,3615,3615,3615,3615,0
20230601,185100,337617205,3615,3615,3615,3615,0
20230601,185000,337617205,3615,3615,3615,3615,0
20230601,184900,337617205,3615,3615,3615,3615,0
20230601,184800,337617205,3615,3615,3615,3615,0
20230601,184700,337617205,3615,3615,3615,3615,0
20230601,184600,337617205,3615,3615,3615,3615,0
20230601,184500,337617205,3615,3615,3615,3615,0
20230601,184400,337617205,3615,3615,3615,3615,0
20230601,184300,337617205,3615,3615,3615,3615,0
20230601,184200,337617205,3615,3615,3615,3615,0
20230601,184100,337617205,3615,3615,3615,3615,0
20230601,184000,337617205,3615,3615,3615,3615,0
20230601,183900,337617205,3615,3615,3615,3615,0
20230601,183800,337617205,3615,3615,3615,3615,0
20230601,183700,337617205,3615,3615,3615,3615,0
20230601,183600,337617205,3615,3615,3615,3615,0
20230601,183500,337617205,3615,3615,3615,3615,2295
20230601,183400,337617205,3615,3615,3615,3615,0
20230601,183300,337617205,3615,3615,3615,3615,0
20230601,183200,337617205,3615,3615,3615,3615,0
20230601,183100,337617205,3615,3615,3615,3615,0
20230601,183000,337617205,3615,3615,3615,3615,0
20230601,182900,337617205,3615,3615,3615,3615,0
20230601,182800,337617205,3615,3615,3615,3615,0
20230601,182700,337617205,3615,3615,3615,3615,0
20230601,182600,337617205,3615,3615,3615,3615,0
20230601,182500,337617205,3615,3615,3615,3615,0
20230601,182400,337617205,3615,3615,3615,3615,0
20230601,182300,337617205,3615,3615,3615,3615,0
20230601,182200,337617205,3615,3615,3615,3615,0
20230601,182100,337617205,3615,3615,3615,3615,0
20230601,182000,337617205,3615,3615,3615,3615,0
20230601,181900,337617205,3615,3615,3615,3615,0
20230601,181800,337617205,3615,3615,3615,3615,0
20230601,181700,337617205,3615,3615,3615,3615,0
20230601,181600,337617205,3615,3615,3615,3615,0
20230601,181500,337617205,3615,3615,3615,3615,0
20230601,181400,337617205,3615,3615,3615,3615,0
20230601,181300,337617205,3615,3615,3615,3615,0
20230601,181200,337617205,3615,3615,3615,3615,0
20230601,181100,337617205,3615,3615,3615,3615,0
20230601,181000,337617205,3615,3615,3615,3615,0
20230601,180900,337617205,3615,3615,3615,3615,0
20230601,180800,337617205,3615,3615,3615,3615,0
20230601,180700,337617205,3615,3615,3615,3615,0
20230601,180600,337617205,3615,3615,3615,3615,0
20230601,180500,337617205,3615,3615,3615,3615,2295
20230601,180400,337617205,3615,3615,3615,3615,0
20230601,180300,337617205,3615,3615,3615,3615,0
20230601,180200,337617205,3615,3615,3615,3615,0
20230601,180100,337617205,3615,3615,3615,3615,0
20230601,180000,337617205,3615,3615,3615,3615,0
20230601,175900,337617205,3615,3615,3615,3615,0
20230601,175800,337617205,3615,3615,3615,3615,0
20230601,175700,337617205,3615,3615,3615,3615,0
20230601,175600,337617205,3615,3615,3615,3615,0
20230601,175500,337617205,3615,3615,3615,3615,0
20230601,175400,337617205,3615,3615,3615,3615,0
20230601,175300,337617205,3615,3615,3615,3615,0
20230601,175200,337617205,3615,3615,3615,3615,0
20230601,175100,337617205,3615,3615,3615,3615,0
20230601,175000,337617205,3615,3615,3615,3615,0
20230601,174900,337617205,3615,3615,3615,3615,0
20230601,174800,337617205,3615,3615,3615,3615,0
20230601,174700,337617205,3615,3615,3615,3615,0
20230601,174600,337617205,3615,3615,3615,3615,0
20230601,174500,337617205,3615,3615,3615,3615,0
20230601,174400,337617205,3615,3615,3615,3615,0
20230601,174300,337617205,3615,3615,3615,3615,0
20230601,174200,337617205,3615,3615,3615,3615,0
20230601,174100,337617205,3615,3615,3615,3615,0
20230601,174000,337617205,3615,3615,3615,3615,0
20230601,173900,337617205,3615,3615,3615,3615,0
20230601,173800,337617205,3615,3615,3615,3615,0
20230601,173700,337617205,3615,3615,3615,3615,0
20230601,173600,337617205,3615,3615,3615,3615,0
20230601,173500,337617205,3615,3615,3615,3615,2295
20230601,173400,337617205,3615,3615,3615,3615,0
20230601,173300,337617205,3615,3615,3615,3615,0
20230601,173200,337617205,3615,3615,3615,3615,0
20230601,173100,337617205,3615,3615,3615,3615,0
20230601,173000,337617205,3615,3615,3615,3615,0
20230601,172900,337617205,3615,3615,3615,3615,0
20230601,172800,337617205,3615,3615,3615,3615,0
20230601,172700,337617205,3615,3615,3615,3615,0
20230601,172600,337617205,3615,3615,3615,3615,0
20230601,172500,337617205,3615,3615,3615,3615,0
20230601,172400,337617205,3615,3615,3615,3615,0
20230601,172300,337617205,3615,3615,3615,3615,0
20230601,172200,337617205,3615,3615,3615,3615,0
20230601,172100,337617205,3615,3615,3615,3615,0
20230601,172000,337617205,3615,3615,3615,3615,0
20230601,171900,337617205,3615,3615,3615,3615,0
20230601,171800,337617205,3615,3615,3615,3615,0
20230601,171700,337617205,3615,3615,3615,3615,0
20230601,171600,337617205,3615,3615,3615,3615,0
20230601,171500,337617205,3615,3615,3615,3615,0
20230601,171400,337617205,3615,3615,3615,3615,0
20230601,171300,337617205,3615,3615,3615,3615,0
20230601,171200,337617205,3615,3615,3615,3615,0
20230601,171100,337617205,3615,3615,3615,3615,0
20230601,171000,337617205,3615,3615,3615,3615,0
20230601,170900,337617205,3615,3615,3615,3615,0
20230601,170800,337617205,3615,3615,3615,3615,0
20230601,170700,337617205,3615,3615,3615,3615,0
20230601,170600,337617205,3615,3615,3615,3615,0
20230601,170500,337617205,3615,3615,3615,3615,2295
20230601,170400,337617205,3615,3615,3615,3615,0
20230601,170300,337617205,3615,3615,3615,3615,0
20230601,170200,337617205,3615,3615,3615,3615,0
20230601,170100,337617205,3615,3615,3615,3615,0
20230601,170000,337617205,3615,3615,3615,3615,0
20230601,165900,337617205,3615,3615,3615,3615,0
20230601,165800,337617205,3615,3615,3615,3615,0
20230601,165700,337617205,3615,3615,3615,3615,0
20230601,165600,337617205,3615,3615,3615,3615,0
20230601,165500,337617205,3615,3615,3615,3615,0
20230601,165400,337617205,3615,3615,3615,3615,0
20230601,165300,337617205,3615,3615,3615,3615,0
20230601,165200,337617205,3615,3615,3615,3615,0
20230601,165100,337617205,3615,3615,3615,3615,0
20230601,165000,337617205,3615,3615,3615,3615,0
20230601,164900,337617205,3615,3615,3615,3615,0
20230601,164800,337617205,3615,3615,3615,3615,0
20230601,164700,337617205,3615,3615,3615,3615,0
20230601,164600,337617205,3615,3615,3615,3615,0
20230601,164500,337617205,3615,3615,3615,3615,0
20230601,164400,337617205,3615,3615,3615,3615,0
20230601,164300,337617205,3615,3615,3615,3615,0
20230601,164200,337617205,3615,3615,3615,3615,0
20230601,164100,337617205,3615,3615,3615,3615,0
20230601,164000,337617205,3615,3615,3615,3615,0
20230601,163900,337617205,3615,3615,3615,3615,0
20230601,163800,337617205,3615,3615,3615,3615,0
20230601,163700,337617205,3615,3615,3615,3615,0
20230601,163600,337617205,3615,3615,3615,3615,0
20230601,163500,337617205,3615,3615,3615,3615,2295
20230601,163400,337617205,3615,3615,3615,3615,0
20230601,163300,337617205,3615,3615,3615,3615,0
20230601,163200,337617205,3615,3615,3615,3615,0
20230601,163100,337617205,3615,3615,3615,3615,0
20230601,163000,337617205,3615,3615,3615,3615,0
20230601,162900,337617205,3615,3615,3615,3615,0
20230601,162800,337617205,3615,3615,3615,3615,0
20230601,162700,337617205,3615,3615,3615,3615,0
20230601,162600,337617205,3615,3615,3615,3615,0
20230601,162500,337617205,3615,3615,3615,3615,0
20230601,162400,337617205,3615,3615,3615,3615,0
20230601,162300,337617205,3615,3615,3615,3615,0
20230601,162200,337617205,3615,3615,3615,3615,0
20230601,162100,337617205,3615,3615,3615,3615,0
20230601,162000,337617205,3615,3615,3615,3615,0
20230601,161900,337617205,3615,3615,3615,3615,0
20230601,161800,337617205,3615,3615,3615,3615,0
20230601,161700,337617205,3615,3615,3615,3615,0
20230601,161600,337617205,3615,3615,3615,3615,0
20230601,161500,337617205,3615,3615,3615,3615,0
20230601,161400,337617205,3615,3615,3615,3615,0
20230601,161300,337617205,3615,3615,3615,3615,0
20230601,161200,337617205,3615,3615,3615,3615,0
20230601,161100,337617205,3615,3615,3615,3615,0
20230601,161000,337617205,3615,3615,3615,3615,0
20230601,160900,337617205,3615,3615,3615,3615,0
20230601,160800,337617205,3615,3615,3615,3615,0
20230601,160700,337617205,3615,3615,3615,3615,0
20230601,160600,337617205,3615,3615,3615,3615,0
20230601,160500,337617205,3615,3615,3615,3615,2295
20230601,160400,337617205,3615,3615,3615,3615,0
20230601,160300,337617205,3615,3615,3615,3615,0
20230601,160200,337617205,3615,3615,3615,3615,0
20230601,160100,337617205,3615,3615,3615,3615,0
20230601,160000,337617205,3615,3615,3615,3615,0
20230601,155900,337617205,3615,3615,3615,3615,0
20230601,155800,337617205,3615,3615,3615,3615,0
20230601,155700,337617205,3615,3615,3615,3615,0
20230601,155600,337617205,3615,3615,3615,3615,0
20230601,155500,337617205,3615,3615,3615,3615,0
20230601,155400,337617205,3615,3615,3615,3615,0
20230601,155300,337617205,3615,3615,3615,3615,0
20230601,155200,337617205,3615,3615,3615,3615,0
20230601,155100,337617205,3615,3615,3615,3615,0
20230601,155000,337617205,3615,3615,3615,3615,0
20230601,154900,337617205,3615,3615,3615,3615,0
20230601,154800,337617205,3615,3615,3615,3615,0
20230601,154700,337617205,3615,3615,3615,3615,0
20230601,154600,337617205,3615,3615,3615,3615,0
20230601,154500,337617205,3615,3615,3615,3615,0
20230601,154400,337617205,3615,3615,3615,3615,0
20230601,154300,337617205,3615,3615,3615,3615,0
20230601,154200,337617205,3615,3615,3615,3615,0
20230601,154100,337617205,3615,3615,3615,3615,0
20230601,154000,337617205,3615,3615,3615,3615,0
20230601,153900,337617205,3615,3615,3615,3615,0
20230601,153800,337617205,3615,3615,3615,3615,0
20230601,153700,337617205,3615,3615,3615,3615,0
20230601,153600,337617205,3615,3615,3615,3615,0
20230601,153500,337617205,3615,3615,3615,3615,2295
20230601,153400,337617205,3615,3615,3615,3615,0
20230601,153300,337617205,3615,3615,3615,3615,0
20230601,153200,337617205,3615,3615,3615,3615,0
20230601,153100,337617205,3615,3615,3615,3615,0
20230601,153000,337617205,3615,3615,3615,3615,2295
20230601,152900,329320780,3605,3605,3605,3605,0
20230601,152800,329320780,3605,3605,3605,3605,0
20230601,152700,329320780,3605,3605,3605,3605,0
20230601,152600,329320780,3605,3605,3605,3605,0
20230601,152500,329320780,3605,3605,3605,3605,0
20230601,152400,329320780,3605,3605,3605,3605,0
20230601,152300,329320780,3605,3605,3605,3605,0
20230601,152200,329320780,3605,3605,3605,3605,0
20230601,152100,329320780,3605,3605,3605,3605,0
20230601,152000,329320780,3605,3605,3605,3605,0
20230601,151900,329320780,3605,3605,3605,3605,19
20230601,151800,329252285,3600,3600,3600,3600,75
20230601,151700,328982285,3600,3600,3600,3600,30
20230601,151600,328874285,3600,3600,3600,3600,0
20230601,151500,328874285,3600,3600,3600,3600,0
20230601,151400,328874285,3600,3600,3600,3600,1
20230601,151300,328870685,3600,3600,3600,3600,65
20230601,151200,328636685,3605,3600,3605,3600,991
20230601,151100,325068840,3600,3600,3600,3600,1
20230601,151000,325065240,3605,3605,3605,3605,119
20230601,150900,324636245,3605,3605,3605,3605,0
20230601,150800,324636245,3605,3605,3605,3605,33
20230601,150700,324517280,3605,3605,3605,3605,0
20230601,150600,324517280,3605,3605,3605,3605,0
20230601,150500,324517280,3605,3605,3605,3605,0
20230601,150400,324517280,3605,3590,3605,3590,201
20230601,150300,323795675,3605,3605,3605,3605,6161
20230601,150200,301585270,3600,3605,3605,3600,612
20230601,150100,299381960,3605,3605,3605,3605,9
20230601,150000,299349515,3600,3605,3605,3600,2703
20230601,145900,289618085,3600,3600,3600,3600,112
20230601,145800,289214885,3605,3605,3605,3605,0
20230601,145700,289214885,3605,3605,3605,3605,8
20230601,145600,289186045,3610,3595,3610,3595,76
20230601,145500,288912795,3615,3615,3615,3615,0
20230601,145400,288912795,3615,3615,3615,3615,0
20230601,145300,288912795,3615,3590,3615,3590,384
20230601,145200,287534060,3590,3615,3615,3590,627
20230601,145100,285282195,3610,3620,3620,3610,283
20230601,145000,284260480,3615,3615,3615,3615,8912
20230601,144900,252043600,3620,3615,3620,3615,35
20230601,144800,251916940,3620,3615,3620,3615,2
20230601,144700,251909705,3615,3610,3615,3610,605
20230601,144600,249723295,3605,3595,3610,3595,5164
20230601,144500,231120025,3595,3590,3595,3590,3960
20230601,144400,216899285,3590,3590,3590,3590,1
20230601,144300,216895695,3585,3575,3585,3575,2519
20230601,144200,207875720,3570,3575,3575,3570,1000
20230601,144100,204305010,3575,3575,3575,3575,0
20230601,144000,204305010,3575,3575,3575,3575,0
20230601,143900,204305010,3575,3575,3575,3575,0
20230601,143800,204305010,3575,3575,3575,3575,8
20230601,143700,204276410,3575,3575,3575,3575,1000
20230601,143600,200701410,3580,3580,3580,3580,0
20230601,143500,200701410,3580,3580,3580,3580,50
20230601,143400,200522410,3580,3580,3580,3580,0
20230601,143300,200522410,3580,3580,3580,3580,0
20230601,143200,200522410,3580,3580,3580,3580,2
20230601,143100,200515250,3570,3575,3575,3570,255
20230601,143000,199604555,3580,3580,3580,3580,0
20230601,142900,199604555,3580,3580,3580,3580,1000
20230601,142800,196024555,3575,3575,3575,3575,0
20230601,142700,196024555,3575,3575,3575,3575,0
20230601,142600,196024555,3575,3575,3575,3575,0
20230601,142500,196024555,3575,3575,3575,3575,0
20230601,142400,196024555,3575,3575,3575,3575,0
20230601,142300,196024555,3575,3575,3580,3575,714
20230601,142200,193472000,3575,3575,3575,3575,10
20230601,142100,193436250,3580,3580,3580,3580,500
20230601,142000,191646250,3580,3580,3580,3580,100
20230601,141900,191288250,3580,3580,3580,3580,0
20230601,141800,191288250,3580,3580,3580,3580,300
20230601,141700,190214250,3575,3575,3575,3575,0
20230601,141600,190214250,3575,3575,3575,3575,0
20230601,141500,190214250,3575,3575,3575,3575,0
20230601,141400,190214250,3575,3575,3575,3575,0
20230601,141300,190214250,3575,3575,3575,3575,0
20230601,141200,190214250,3575,3575,3575,3575,0
20230601,141100,190214250,3575,3575,3575,3575,35
20230601,141000,190089125,3575,3575,3575,3575,1303
20230601,140900,185430900,3575,3575,3575,3575,0
20230601,140800,185430900,3575,3575,3575,3575,0
20230601,140700,185430900,3575,3575,3575,3575,633
20230601,140600,183167925,3575,3575,3575,3575,0
20230601,140500,183167925,3575,3575,3575,3575,1
20230601,140400,183164350,3570,3570,3570,3570,0
20230601,140300,183164350,3570,3570,3570,3570,1
20230601,140200,183160780,3570,3570,3570,3570,0
20230601,140100,183160780,3570,3570,3570,3570,0
20230601,140000,183160780,3570,3575,3575,3570,127
20230601,135900,182707385,3575,3575,3575,3575,40
20230601,135800,182564385,3575,3575,3575,3575,0
20230601,135700,182564385,3575,3575,3575,3575,1
20230601,135600,182560810,3570,3570,3570,3570,0
20230601,135500,182560810,3570,3575,3575,3570,144
20230601,135400,182046640,3575,3575,3575,3575,33
20230601,135300,181928665,3570,3570,3570,3570,0
20230601,135200,181928665,3570,3570,3570,3570,1222
20230601,135100,177566125,3570,3570,3570,3570,1
20230601,135000,177562555,3565,3565,3565,3565,126
20230601,134900,177113365,3570,3570,3570,3570,0
20230601,134800,177113365,3570,3570,3570,3570,0
20230601,134700,177113365,3570,3570,3570,3570,0
20230601,134600,177113365,3570,3570,3570,3570,0
20230601,134500,177113365,3570,3570,3570,3570,2
20230601,134400,177106225,3570,3570,3570,3570,0
20230601,134300,177106225,3570,3570,3570,3570,0
20230601,134200,177106225,3570,3570,3570,3570,17
20230601,134100,177045535,3575,3575,3575,3575,0
20230601,134000,177045535,3575,3575,3575,3575,0
20230601,133900,177045535,3575,3575,3575,3575,0
20230601,133800,177045535,3575,3575,3575,3575,0
20230601,133700,177045535,3575,3575,3575,3575,20
20230601,133600,176974035,3575,3575,3575,3575,0
20230601,133500,176974035,3575,3570,3575,3570,521
20230601,133400,175111625,3570,3570,3570,3570,0
20230601,133300,175111625,3570,3570,3570,3570,67
20230601,133200,174872435,3570,3570,3570,3570,0
20230601,133100,174872435,3570,3570,3570,3570,100
20230601,133000,174515435,3575,3575,3575,3575,10
20230601,132900,174479685,3575,3570,3575,3570,101
20230601,132800,174119110,3570,3570,3570,3570,5
20230601,132700,174101260,3570,3570,3570,3570,0
20230601,132600,174101260,3570,3570,3570,3570,0
20230601,132500,174101260,3570,3570,3570,3570,0
20230601,132400,174101260,3570,3570,3570,3570,0
20230601,132300,174101260,3570,3570,3570,3570,0
20230601,132200,174101260,3570,3570,3570,3570,0
20230601,132100,174101260,3570,3570,3570,3570,395
20230601,132000,172691110,3570,3570,3570,3570,605
20230601,131900,170531260,3570,3570,3570,3570,150
20230601,131800,169995760,3570,3570,3570,3570,0
20230601,131700,169995760,3570,3570,3570,3570,0
20230601,131600,169995760,3570,3570,3570,3570,0
20230601,131500,169995760,3570,3570,3570,3570,0
20230601,131400,169995760,3570,3570,3570,3570,1
20230601,131300,169992190,3565,3565,3565,3565,0
20230601,131200,169992190,3565,3565,3565,3565,171
20230601,131100,169382575,3570,3570,3570,3570,0
20230601,131000,169382575,3570,3570,3570,3570,0
20230601,130900,169382575,3570,3570,3570,3570,0
20230601,130800,169382575,3570,3570,3570,3570,115
20230601,130700,168972025,3575,3575,3575,3575,0
20230601,130600,168972025,3575,3575,3575,3575,0
20230601,130500,168972025,3575,3575,3575,3575,0
20230601,130400,168972025,3575,3570,3575,3570,173
20230601,130300,168354410,3575,3575,3575,3575,0
20230601,130200,168354410,3575,3575,3575,3575,100
20230601,130100,167996910,3575,3575,3575,3575,0
20230601,130000,167996910,3575,3575,3575,3575,135
20230601,125900,167514285,3575,3570,3575,3570,624
20230601,125800,165283810,3570,3570,3570,3570,0
20230601,125700,165283810,3570,3570,3570,3570,1
20230601,125600,165280240,3560,3560,3560,3560,172
20230601,125500,164667920,3570,3560,3570,3560,511
20230601,125400,162848750,3570,3570,3570,3570,0
20230601,125300,162848750,3570,3570,3570,3570,0
20230601,125200,162848750,3570,3570,3570,3570,233
20230601,125100,162016940,3575,3575,3575,3575,0
20230601,125000,162016940,3575,3560,3575,3560,83
20230601,124900,161721205,3570,3570,3570,3570,1
20230601,124800,161717635,3560,3560,3560,3560,172
20230601,124700,161105315,3570,3570,3570,3570,0
20230601,124600,161105315,3570,3570,3570,3570,1
20230601,124500,161101745,3560,3560,3560,3560,1
20230601,124400,161098185,3570,3570,3570,3570,0
20230601,124300,161098185,3570,3570,3570,3570,0
20230601,124200,161098185,3570,3570,3570,3570,1
20230601,124100,161094615,3560,3560,3560,3560,0
20230601,124000,161094615,3560,3560,3560,3560,172
20230601,123900,160482295,3570,3570,3570,3570,0
20230601,123800,160482295,3570,3570,3570,3570,0
20230601,123700,160482295,3570,3570,3570,3570,12
20230601,123600,160439455,3570,3570,3570,3570,200
20230601,123500,159725455,3560,3560,3560,3560,0
20230601,123400,159725455,3560,3560,3560,3560,53
20230601,123300,159536775,3560,3560,3560,3560,0
20230601,123200,159536775,3560,3565,3565,3560,1283
20230601,123100,154963470,3565,3565,3565,3565,0
20230601,123000,154963470,3565,3565,3565,3565,0
20230601,122900,154963470,3565,3565,3565,3565,29
20230601,122800,154860085,3570,3565,3570,3565,9
20230601,122700,154827995,3565,3565,3565,3565,0
20230601,122600,154827995,3565,3565,3565,3565,4000
20230601,122500,140567995,3565,3565,3565,3565,0
20230601,122400,140567995,3565,3565,3565,3565,177
20230601,122300,139936990,3570,3565,3570,3565,2
20230601,122200,139929855,3570,3570,3570,3570,0
20230601,122100,139929855,3570,3570,3570,3570,0
20230601,122000,139929855,3570,3570,3570,3570,0
20230601,121900,139929855,3570,3570,3570,3570,12
20230601,121800,139887015,3570,3570,3570,3570,500
20230601,121700,138102015,3560,3560,3560,3560,0
20230601,121600,138102015,3560,3565,3565,3560,172
20230601,121500,137489640,3570,3570,3570,3570,0
20230601,121400,137489640,3570,3570,3570,3570,0
20230601,121300,137489640,3570,3560,3570,3560,120
20230601,121200,137061320,3565,3570,3575,3565,1042
20230601,121100,133338470,3575,3575,3575,3575,0
20230601,121000,133338470,3575,3575,3575,3575,0
20230601,120900,133338470,3575,3575,3575,3575,1
20230601,120800,133334895,3565,3570,3570,3565,172
20230601,120700,132721630,3570,3570,3570,3570,0
20230601,120600,132721630,3570,3570,3570,3570,0
20230601,120500,132721630,3570,3570,3570,3570,0
20230601,120400,132721630,3570,3565,3570,3565,550
20230601,120300,130760630,3570,3570,3570,3565,94
20230601,120200,130425095,3570,3570,3570,3570,150
20230601,120100,129889595,3570,3570,3570,3570,105
20230601,120000,129514745,3575,3575,3575,3575,0
20230601,115900,129514745,3575,3575,3575,3575,0
20230601,115800,129514745,3575,3575,3575,3575,0
20230601,115700,129514745,3575,3575,3575,3575,1
20230601,115600,129511170,3565,3565,3565,3565,0
20230601,115500,129511170,3565,3565,3565,3565,0
20230601,115400,129511170,3565,3565,3565,3565,0
20230601,115300,129511170,3565,3565,3565,3565,89
20230601,115200,129193885,3575,3575,3575,3575,0
20230601,115100,129193885,3575,3575,3575,3575,78
20230601,115000,128915035,3575,3575,3575,3575,0
20230601,114900,128915035,3575,3575,3575,3575,0
20230601,114800,128915035,3575,3575,3575,3575,1
20230601,114700,128911460,3565,3565,3565,3565,0
20230601,114600,128911460,3565,3570,3570,3565,812
20230601,114500,126015985,3575,3575,3575,3575,0
20230601,114400,126015985,3575,3575,3575,3575,0
20230601,114300,126015985,3575,3575,3575,3575,0
20230601,114200,126015985,3575,3575,3575,3575,0
20230601,114100,126015985,3575,3575,3575,3575,0
20230601,114000,126015985,3575,3575,3575,3575,0
20230601,113900,126015985,3575,3575,3575,3575,0
20230601,113800,126015985,3575,3575,3575,3575,0
20230601,113700,126015985,3575,3575,3575,3575,0
20230601,113600,126015985,3575,3575,3575,3575,0
20230601,113500,126015985,3575,3575,3575,3575,0
20230601,113400,126015985,3575,3575,3575,3575,0
20230601,113300,126015985,3575,3575,3575,3575,0
20230601,113200,126015985,3575,3575,3575,3575,1
20230601,113100,126012410,3575,3575,3575,3575,0
20230601,113000,126012410,3575,3575,3575,3575,1
20230601,112900,126008835,3565,3565,3565,3565,0
20230601,112800,126008835,3565,3565,3565,3565,13
20230601,112700,125962490,3570,3570,3570,3570,0
20230601,112600,125962490,3570,3570,3570,3570,0
20230601,112500,125962490,3570,3570,3570,3570,300
20230601,112400,124891490,3570,3570,3570,3565,49
20230601,112300,124716725,3570,3570,3570,3570,40
20230601,112200,124573925,3570,3570,3570,3570,612
20230601,112100,122389085,3575,3570,3575,3570,829
20230601,112000,119429410,3570,3570,3570,3570,300
20230601,111900,118358410,3575,3575,3575,3575,0
20230601,111800,118358410,3575,3575,3575,3575,83
20230601,111700,118061685,3575,3575,3575,3575,0
20230601,111600,118061685,3575,3575,3575,3575,0
20230601,111500,118061685,3575,3575,3575,3575,0
20230601,111400,118061685,3575,3575,3575,3575,0
20230601,111300,118061685,3575,3575,3575,3575,0
20230601,111200,118061685,3575,3575,3575,3575,0
20230601,111100,118061685,3575,3575,3575,3575,0
20230601,111000,118061685,3575,3575,3575,3575,0
20230601,110900,118061685,3575,3575,3575,3575,0
20230601,110800,118061685,3575,3575,3575,3575,0
20230601,110700,118061685,3575,3575,3575,3575,0
20230601,110600,118061685,3575,3575,3575,3575,0
20230601,110500,118061685,3575,3575,3575,3575,0
20230601,110400,118061685,3575,3570,3575,3570,85
20230601,110300,117758205,3570,3570,3570,3570,0
20230601,110200,117758205,3570,3570,3570,3570,0
20230601,110100,117758205,3570,3570,3570,3570,0
20230601,110000,117758205,3570,3565,3570,3565,201
20230601,105900,117041635,3565,3565,3565,3565,28
20230601,105800,116941815,3565,3565,3565,3565,0
20230601,105700,116941815,3565,3565,3565,3565,200
20230601,105600,116228815,3565,3560,3565,3555,2263
20230601,105500,108163770,3565,3560,3565,3560,470
20230601,105400,106490565,3550,3550,3550,3550,0
20230601,105300,106490565,3550,3550,3550,3550,0
20230601,105200,106490565,3550,3550,3550,3550,0
20230601,105100,106490565,3550,3550,3550,3550,0
20230601,105000,106490565,3550,3550,3550,3550,0
20230601,104900,106490565,3550,3550,3550,3550,45
20230601,104800,106330815,3555,3555,3555,3555,28
20230601,104700,106231275,3560,3560,3560,3560,0
20230601,104600,106231275,3560,3560,3560,3560,0
20230601,104500,106231275,3560,3560,3560,3560,0
20230601,104400,106231275,3560,3560,3560,3560,0
20230601,104300,106231275,3560,3560,3560,3560,0
20230601,104200,106231275,3560,3560,3560,3560,0
20230601,104100,106231275,3560,3550,3560,3550,282
20230601,104000,105227895,3545,3545,3545,3545,29
20230601,103900,105125090,3550,3550,3550,3550,0
20230601,103800,105125090,3550,3550,3550,3540,219
20230601,103700,104349540,3550,3550,3550,3550,0
20230601,103600,104349540,3550,3550,3550,3550,1
20230601,103500,104345990,3535,3540,3540,3535,280
20230601,103400,103355605,3550,3550,3550,3550,0
20230601,103300,103355605,3550,3550,3550,3550,1555
20230601,103200,97835355,3550,3535,3550,3535,9
20230601,103100,97803525,3560,3560,3560,3560,0
20230601,103000,97803525,3560,3560,3560,3560,0
20230601,102900,97803525,3560,3560,3560,3560,0
20230601,102800,97803525,3560,3560,3560,3560,0
20230601,102700,97803525,3560,3560,3560,3560,0
20230601,102600,97803525,3560,3560,3560,3560,0
20230601,102500,97803525,3560,3560,3560,3560,0
20230601,102400,97803525,3560,3560,3560,3560,0
20230601,102300,97803525,3560,3560,3560,3560,0
20230601,102200,97803525,3560,3560,3560,3560,0
20230601,102100,97803525,3560,3560,3560,3560,0
20230601,102000,97803525,3560,3560,3560,3560,393
20230601,101900,96404445,3560,3560,3560,3560,2
20230601,101800,96397325,3535,3535,3535,3535,30
20230601,101700,96291275,3560,3560,3560,3560,441
20230601,101600,94721315,3560,3560,3560,3560,0
20230601,101500,94721315,3560,3560,3560,3560,0
20230601,101400,94721315,3560,3560,3560,3560,2
20230601,101300,94714195,3535,3535,3535,3535,200
20230601,101200,94007195,3560,3560,3560,3560,45
20230601,101100,93846995,3560,3560,3560,3560,0
20230601,101000,93846995,3560,3560,3560,3560,0
20230601,100900,93846995,3560,3560,3560,3560,0
20230601,100800,93846995,3560,3560,3560,3560,0
20230601,100700,93846995,3560,3560,3560,3560,0
20230601,100600,93846995,3560,3530,3560,3530,1002
20230601,100500,90309875,3560,3535,3560,3535,495
20230601,100400,88560000,3535,3535,3535,3535,16
20230601,100300,88503440,3535,3535,3535,3535,390
20230601,100200,87124790,3565,3535,3565,3535,3
20230601,100100,87114130,3535,3535,3535,3535,315
20230601,100000,86000605,3535,3540,3565,3535,628
20230601,095900,83780440,3565,3565,3565,3565,0
20230601,095800,83780440,3565,3565,3565,3540,302
20230601,095700,82711310,3545,3565,3565,3545,21
20230601,095600,82636505,3565,3565,3565,3565,0
20230601,095500,82636505,3565,3565,3565,3565,1
20230601,095400,82632940,3550,3550,3550,3550,24
20230601,095300,82547740,3565,3565,3565,3565,0
20230601,095200,82547740,3565,3565,3565,3565,1
20230601,095100,82544175,3550,3550,3550,3550,752
20230601,095000,79874575,3565,3565,3565,3565,0
20230601,094900,79874575,3565,3565,3565,3565,30
20230601,094800,79767625,3570,3570,3570,3570,0
20230601,094700,79767625,3570,3570,3570,3570,0
20230601,094600,79767625,3570,3570,3570,3570,0
20230601,094500,79767625,3570,3560,3575,3555,404
20230601,094400,78331360,3560,3560,3560,3560,140
20230601,094300,77832960,3575,3575,3575,3575,0
20230601,094200,77832960,3575,3575,3575,3575,0
20230601,094100,77832960,3575,3575,3575,3575,0
20230601,094000,77832960,3575,3575,3575,3575,0
20230601,093900,77832960,3575,3565,3575,3560,303
20230601,093800,76753845,3575,3575,3575,3575,100
20230601,093700,76396345,3575,3575,3575,3575,0
20230601,093600,76396345,3575,3575,3575,3575,1
20230601,093500,76392770,3565,3565,3565,3565,62
20230601,093400,76171740,3580,3580,3580,3580,1
20230601,093300,76168160,3575,3575,3580,3570,1730
20230601,093200,69981810,3570,3570,3570,3570,520
20230601,093100,68125410,3565,3565,3565,3565,100
20230601,093000,67768910,3575,3575,3575,3575,0
20230601,092900,67768910,3575,3575,3575,3575,0
20230601,092800,67768910,3575,3575,3575,3575,0
20230601,092700,67768910,3575,3575,3575,3575,0
20230601,092600,67768910,3575,3575,3575,3575,1
20230601,092500,67765335,3560,3570,3570,3560,328
20230601,092400,66595375,3570,3570,3570,3570,200
20230601,092300,65881375,3570,3570,3570,3570,0
20230601,092200,65881375,3570,3570,3570,3570,200
20230601,092100,65167375,3560,3560,3560,3560,24
20230601,092000,65081935,3560,3560,3560,3560,265
20230601,091900,64138535,3560,3560,3560,3560,426
20230601,091800,62621975,3555,3565,3575,3555,1382
20230601,091700,57693195,3555,3555,3560,3555,530
20230601,091600,55808945,3550,3545,3550,3545,2620
20230601,091500,46515450,3530,3530,3530,3530,1150
20230601,091400,42455950,3540,3530,3540,3530,2515
20230601,091300,33564355,3520,3520,3520,3520,1
20230601,091200,33560835,3535,3535,3535,3535,5
20230601,091100,33543160,3520,3535,3535,3520,1640
20230601,091000,27755435,3535,3535,3535,3535,1
20230601,090900,27751900,3520,3520,3520,3520,962
20230601,090800,24365660,3535,3535,3535,3535,1
20230601,090700,24362125,3520,3540,3540,3515,5394
20230601,090600,5386490,3540,3540,3540,3540,2
20230601,090500,5379410,3535,3535,3535,3535,109
20230601,090400,4994095,3535,3520,3535,3520,235
20230601,090300,4166880,3520,3520,3520,3520,0
20230601,090200,4166880,3520,3525,3525,3520,98
20230601,090100,3821660,3545,3545,3545,3545,28
20230601,090000,3722400,3525,3525,3525,3525,1056