KissMeData/200470/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,222400,3505718075,3435,3435,3435,3435,19073
20230602,222300,3505718075,3435,3435,3435,3435,0
20230602,222200,3505718075,3435,3435,3435,3435,0
20230602,222100,3505718075,3435,3435,3435,3435,0
20230602,222000,3505718075,3435,3435,3435,3435,0
20230602,221900,3505718075,3435,3435,3435,3435,0
20230602,221800,3505718075,3435,3435,3435,3435,0
20230602,221700,3505718075,3435,3435,3435,3435,0
20230602,221600,3505718075,3435,3435,3435,3435,0
20230602,221500,3505718075,3435,3435,3435,3435,0
20230602,221400,3505718075,3435,3435,3435,3435,0
20230602,221300,3505718075,3435,3435,3435,3435,0
20230602,221200,3505718075,3435,3435,3435,3435,0
20230602,221100,3505718075,3435,3435,3435,3435,0
20230602,221000,3505718075,3435,3435,3435,3435,0
20230602,220900,3505718075,3435,3435,3435,3435,0
20230602,220800,3505718075,3435,3435,3435,3435,0
20230602,220700,3505718075,3435,3435,3435,3435,0
20230602,220600,3505718075,3435,3435,3435,3435,0
20230602,220500,3505718075,3435,3435,3435,3435,0
20230602,220400,3505718075,3435,3435,3435,3435,0
20230602,220300,3505718075,3435,3435,3435,3435,0
20230602,220200,3505718075,3435,3435,3435,3435,0
20230602,220100,3505718075,3435,3435,3435,3435,0
20230602,220000,3505718075,3435,3435,3435,3435,0
20230602,215900,3505718075,3435,3435,3435,3435,0
20230602,215800,3505718075,3435,3435,3435,3435,0
20230602,215700,3505718075,3435,3435,3435,3435,0
20230602,215600,3505718075,3435,3435,3435,3435,0
20230602,215500,3505718075,3435,3435,3435,3435,0
20230602,215400,3505718075,3435,3435,3435,3435,19073
20230602,215300,3505718075,3435,3435,3435,3435,0
20230602,215200,3505718075,3435,3435,3435,3435,0
20230602,215100,3505718075,3435,3435,3435,3435,0
20230602,215000,3505718075,3435,3435,3435,3435,0
20230602,214900,3505718075,3435,3435,3435,3435,0
20230602,214800,3505718075,3435,3435,3435,3435,0
20230602,214700,3505718075,3435,3435,3435,3435,0
20230602,214600,3505718075,3435,3435,3435,3435,0
20230602,214500,3505718075,3435,3435,3435,3435,0
20230602,214400,3505718075,3435,3435,3435,3435,0
20230602,214300,3505718075,3435,3435,3435,3435,0
20230602,214200,3505718075,3435,3435,3435,3435,0
20230602,214100,3505718075,3435,3435,3435,3435,0
20230602,214000,3505718075,3435,3435,3435,3435,0
20230602,213900,3505718075,3435,3435,3435,3435,0
20230602,213800,3505718075,3435,3435,3435,3435,0
20230602,213700,3505718075,3435,3435,3435,3435,0
20230602,213600,3505718075,3435,3435,3435,3435,0
20230602,213500,3505718075,3435,3435,3435,3435,0
20230602,213400,3505718075,3435,3435,3435,3435,0
20230602,213300,3505718075,3435,3435,3435,3435,0
20230602,213200,3505718075,3435,3435,3435,3435,0
20230602,213100,3505718075,3435,3435,3435,3435,0
20230602,213000,3505718075,3435,3435,3435,3435,0
20230602,212900,3505718075,3435,3435,3435,3435,0
20230602,212800,3505718075,3435,3435,3435,3435,0
20230602,212700,3505718075,3435,3435,3435,3435,0
20230602,212600,3505718075,3435,3435,3435,3435,0
20230602,212500,3505718075,3435,3435,3435,3435,0
20230602,212400,3505718075,3435,3435,3435,3435,19073
20230602,212300,3505718075,3435,3435,3435,3435,0
20230602,212200,3505718075,3435,3435,3435,3435,0
20230602,212100,3505718075,3435,3435,3435,3435,0
20230602,212000,3505718075,3435,3435,3435,3435,0
20230602,211900,3505718075,3435,3435,3435,3435,0
20230602,211800,3505718075,3435,3435,3435,3435,0
20230602,211700,3505718075,3435,3435,3435,3435,0
20230602,211600,3505718075,3435,3435,3435,3435,0
20230602,211500,3505718075,3435,3435,3435,3435,0
20230602,211400,3505718075,3435,3435,3435,3435,0
20230602,211300,3505718075,3435,3435,3435,3435,0
20230602,211200,3505718075,3435,3435,3435,3435,0
20230602,211100,3505718075,3435,3435,3435,3435,0
20230602,211000,3505718075,3435,3435,3435,3435,0
20230602,210900,3505718075,3435,3435,3435,3435,0
20230602,210800,3505718075,3435,3435,3435,3435,0
20230602,210700,3505718075,3435,3435,3435,3435,0
20230602,210600,3505718075,3435,3435,3435,3435,0
20230602,210500,3505718075,3435,3435,3435,3435,0
20230602,210400,3505718075,3435,3435,3435,3435,0
20230602,210300,3505718075,3435,3435,3435,3435,0
20230602,210200,3505718075,3435,3435,3435,3435,0
20230602,210100,3505718075,3435,3435,3435,3435,0
20230602,210000,3505718075,3435,3435,3435,3435,0
20230602,205900,3505718075,3435,3435,3435,3435,0
20230602,205800,3505718075,3435,3435,3435,3435,0
20230602,205700,3505718075,3435,3435,3435,3435,0
20230602,205600,3505718075,3435,3435,3435,3435,0
20230602,205500,3505718075,3435,3435,3435,3435,0
20230602,205400,3505718075,3435,3435,3435,3435,19073
20230602,205300,3505718075,3435,3435,3435,3435,0
20230602,205200,3505718075,3435,3435,3435,3435,0
20230602,205100,3505718075,3435,3435,3435,3435,0
20230602,205000,3505718075,3435,3435,3435,3435,0
20230602,204900,3505718075,3435,3435,3435,3435,0
20230602,204800,3505718075,3435,3435,3435,3435,0
20230602,204700,3505718075,3435,3435,3435,3435,0
20230602,204600,3505718075,3435,3435,3435,3435,0
20230602,204500,3505718075,3435,3435,3435,3435,0
20230602,204400,3505718075,3435,3435,3435,3435,0
20230602,204300,3505718075,3435,3435,3435,3435,0
20230602,204200,3505718075,3435,3435,3435,3435,0
20230602,204100,3505718075,3435,3435,3435,3435,0
20230602,204000,3505718075,3435,3435,3435,3435,0
20230602,203900,3505718075,3435,3435,3435,3435,0
20230602,203800,3505718075,3435,3435,3435,3435,0
20230602,203700,3505718075,3435,3435,3435,3435,0
20230602,203600,3505718075,3435,3435,3435,3435,0
20230602,203500,3505718075,3435,3435,3435,3435,0
20230602,203400,3505718075,3435,3435,3435,3435,0
20230602,203300,3505718075,3435,3435,3435,3435,0
20230602,203200,3505718075,3435,3435,3435,3435,0
20230602,203100,3505718075,3435,3435,3435,3435,0
20230602,203000,3505718075,3435,3435,3435,3435,0
20230602,202900,3505718075,3435,3435,3435,3435,0
20230602,202800,3505718075,3435,3435,3435,3435,0
20230602,202700,3505718075,3435,3435,3435,3435,0
20230602,202600,3505718075,3435,3435,3435,3435,0
20230602,202500,3505718075,3435,3435,3435,3435,0
20230602,202400,3505718075,3435,3435,3435,3435,19073
20230602,202300,3505718075,3435,3435,3435,3435,0
20230602,202200,3505718075,3435,3435,3435,3435,0
20230602,202100,3505718075,3435,3435,3435,3435,0
20230602,202000,3505718075,3435,3435,3435,3435,0
20230602,201900,3505718075,3435,3435,3435,3435,0
20230602,201800,3505718075,3435,3435,3435,3435,0
20230602,201700,3505718075,3435,3435,3435,3435,0
20230602,201600,3505718075,3435,3435,3435,3435,0
20230602,201500,3505718075,3435,3435,3435,3435,0
20230602,201400,3505718075,3435,3435,3435,3435,0
20230602,201300,3505718075,3435,3435,3435,3435,0
20230602,201200,3505718075,3435,3435,3435,3435,0
20230602,201100,3505718075,3435,3435,3435,3435,0
20230602,201000,3505718075,3435,3435,3435,3435,0
20230602,200900,3505718075,3435,3435,3435,3435,0
20230602,200800,3505718075,3435,3435,3435,3435,0
20230602,200700,3505718075,3435,3435,3435,3435,0
20230602,200600,3505718075,3435,3435,3435,3435,0
20230602,200500,3505718075,3435,3435,3435,3435,0
20230602,200400,3505718075,3435,3435,3435,3435,0
20230602,200300,3505718075,3435,3435,3435,3435,0
20230602,200200,3505718075,3435,3435,3435,3435,0
20230602,200100,3505718075,3435,3435,3435,3435,0
20230602,200000,3505718075,3435,3435,3435,3435,0
20230602,195900,3505718075,3435,3435,3435,3435,0
20230602,195800,3505718075,3435,3435,3435,3435,0
20230602,195700,3505718075,3435,3435,3435,3435,0
20230602,195600,3505718075,3435,3435,3435,3435,0
20230602,195500,3505718075,3435,3435,3435,3435,0
20230602,195400,3505718075,3435,3435,3435,3435,19073
20230602,195300,3505718075,3435,3435,3435,3435,0
20230602,195200,3505718075,3435,3435,3435,3435,0
20230602,195100,3505718075,3435,3435,3435,3435,0
20230602,195000,3505718075,3435,3435,3435,3435,0
20230602,194900,3505718075,3435,3435,3435,3435,0
20230602,194800,3505718075,3435,3435,3435,3435,0
20230602,194700,3505718075,3435,3435,3435,3435,0
20230602,194600,3505718075,3435,3435,3435,3435,0
20230602,194500,3505718075,3435,3435,3435,3435,0
20230602,194400,3505718075,3435,3435,3435,3435,0
20230602,194300,3505718075,3435,3435,3435,3435,0
20230602,194200,3505718075,3435,3435,3435,3435,0
20230602,194100,3505718075,3435,3435,3435,3435,0
20230602,194000,3505718075,3435,3435,3435,3435,0
20230602,193900,3505718075,3435,3435,3435,3435,0
20230602,193800,3505718075,3435,3435,3435,3435,0
20230602,193700,3505718075,3435,3435,3435,3435,0
20230602,193600,3505718075,3435,3435,3435,3435,0
20230602,193500,3505718075,3435,3435,3435,3435,0
20230602,193400,3505718075,3435,3435,3435,3435,0
20230602,193300,3505718075,3435,3435,3435,3435,0
20230602,193200,3505718075,3435,3435,3435,3435,0
20230602,193100,3505718075,3435,3435,3435,3435,0
20230602,193000,3505718075,3435,3435,3435,3435,0
20230602,192900,3505718075,3435,3435,3435,3435,0
20230602,192800,3505718075,3435,3435,3435,3435,0
20230602,192700,3505718075,3435,3435,3435,3435,0
20230602,192600,3505718075,3435,3435,3435,3435,0
20230602,192500,3505718075,3435,3435,3435,3435,0
20230602,192400,3505718075,3435,3435,3435,3435,19073
20230602,192300,3505718075,3435,3435,3435,3435,0
20230602,192200,3505718075,3435,3435,3435,3435,0
20230602,192100,3505718075,3435,3435,3435,3435,0
20230602,192000,3505718075,3435,3435,3435,3435,0
20230602,191900,3505718075,3435,3435,3435,3435,0
20230602,191800,3505718075,3435,3435,3435,3435,0
20230602,191700,3505718075,3435,3435,3435,3435,0
20230602,191600,3505718075,3435,3435,3435,3435,0
20230602,191500,3505718075,3435,3435,3435,3435,0
20230602,191400,3505718075,3435,3435,3435,3435,0
20230602,191300,3505718075,3435,3435,3435,3435,0
20230602,191200,3505718075,3435,3435,3435,3435,0
20230602,191100,3505718075,3435,3435,3435,3435,0
20230602,191000,3505718075,3435,3435,3435,3435,0
20230602,190900,3505718075,3435,3435,3435,3435,0
20230602,190800,3505718075,3435,3435,3435,3435,0
20230602,190700,3505718075,3435,3435,3435,3435,0
20230602,190600,3505718075,3435,3435,3435,3435,0
20230602,190500,3505718075,3435,3435,3435,3435,0
20230602,190400,3505718075,3435,3435,3435,3435,0
20230602,190300,3505718075,3435,3435,3435,3435,0
20230602,190200,3505718075,3435,3435,3435,3435,0
20230602,190100,3505718075,3435,3435,3435,3435,0
20230602,190000,3505718075,3435,3435,3435,3435,0
20230602,185900,3505718075,3435,3435,3435,3435,0
20230602,185800,3505718075,3435,3435,3435,3435,0
20230602,185700,3505718075,3435,3435,3435,3435,0
20230602,185600,3505718075,3435,3435,3435,3435,0
20230602,185500,3505718075,3435,3435,3435,3435,0
20230602,185400,3505718075,3435,3435,3435,3435,19073
20230602,185300,3505718075,3435,3435,3435,3435,0
20230602,185200,3505718075,3435,3435,3435,3435,0
20230602,185100,3505718075,3435,3435,3435,3435,0
20230602,185000,3505718075,3435,3435,3435,3435,0
20230602,184900,3505718075,3435,3435,3435,3435,0
20230602,184800,3505718075,3435,3435,3435,3435,0
20230602,184700,3505718075,3435,3435,3435,3435,0
20230602,184600,3505718075,3435,3435,3435,3435,0
20230602,184500,3505718075,3435,3435,3435,3435,0
20230602,184400,3505718075,3435,3435,3435,3435,0
20230602,184300,3505718075,3435,3435,3435,3435,0
20230602,184200,3505718075,3435,3435,3435,3435,0
20230602,184100,3505718075,3435,3435,3435,3435,0
20230602,184000,3505718075,3435,3435,3435,3435,0
20230602,183900,3505718075,3435,3435,3435,3435,0
20230602,183800,3505718075,3435,3435,3435,3435,0
20230602,183700,3505718075,3435,3435,3435,3435,0
20230602,183600,3505718075,3435,3435,3435,3435,0
20230602,183500,3505718075,3435,3435,3435,3435,0
20230602,183400,3505718075,3435,3435,3435,3435,0
20230602,183300,3505718075,3435,3435,3435,3435,0
20230602,183200,3505718075,3435,3435,3435,3435,0
20230602,183100,3505718075,3435,3435,3435,3435,0
20230602,183000,3505718075,3435,3435,3435,3435,0
20230602,182900,3505718075,3435,3435,3435,3435,0
20230602,182800,3505718075,3435,3435,3435,3435,0
20230602,182700,3505718075,3435,3435,3435,3435,0
20230602,182600,3505718075,3435,3435,3435,3435,0
20230602,182500,3505718075,3435,3435,3435,3435,0
20230602,182400,3505718075,3435,3435,3435,3435,19073
20230602,182300,3505718075,3435,3435,3435,3435,0
20230602,182200,3505718075,3435,3435,3435,3435,0
20230602,182100,3505718075,3435,3435,3435,3435,0
20230602,182000,3505718075,3435,3435,3435,3435,0
20230602,181900,3505718075,3435,3435,3435,3435,0
20230602,181800,3505718075,3435,3435,3435,3435,0
20230602,181700,3505718075,3435,3435,3435,3435,0
20230602,181600,3505718075,3435,3435,3435,3435,0
20230602,181500,3505718075,3435,3435,3435,3435,0
20230602,181400,3505718075,3435,3435,3435,3435,0
20230602,181300,3505718075,3435,3435,3435,3435,0
20230602,181200,3505718075,3435,3435,3435,3435,0
20230602,181100,3505718075,3435,3435,3435,3435,0
20230602,181000,3505718075,3435,3435,3435,3435,0
20230602,180900,3505718075,3435,3435,3435,3435,0
20230602,180800,3505718075,3435,3435,3435,3435,0
20230602,180700,3505718075,3435,3435,3435,3435,0
20230602,180600,3505718075,3435,3435,3435,3435,0
20230602,180500,3505718075,3435,3435,3435,3435,0
20230602,180400,3505718075,3435,3435,3435,3435,0
20230602,180300,3505718075,3435,3435,3435,3435,0
20230602,180200,3505718075,3435,3435,3435,3435,0
20230602,180100,3505718075,3435,3435,3435,3435,0
20230602,180000,3505718075,3435,3435,3435,3435,0
20230602,175900,3505718075,3435,3435,3435,3435,0
20230602,175800,3505718075,3435,3435,3435,3435,0
20230602,175700,3505718075,3435,3435,3435,3435,0
20230602,175600,3505718075,3435,3435,3435,3435,0
20230602,175500,3505718075,3435,3435,3435,3435,0
20230602,175400,3505718075,3435,3435,3435,3435,19073
20230602,175300,3505718075,3435,3435,3435,3435,0
20230602,175200,3505718075,3435,3435,3435,3435,0
20230602,175100,3505718075,3435,3435,3435,3435,0
20230602,175000,3505718075,3435,3435,3435,3435,0
20230602,174900,3505718075,3435,3435,3435,3435,0
20230602,174800,3505718075,3435,3435,3435,3435,0
20230602,174700,3505718075,3435,3435,3435,3435,0
20230602,174600,3505718075,3435,3435,3435,3435,0
20230602,174500,3505718075,3435,3435,3435,3435,0
20230602,174400,3505718075,3435,3435,3435,3435,0
20230602,174300,3505718075,3435,3435,3435,3435,0
20230602,174200,3505718075,3435,3435,3435,3435,0
20230602,174100,3505718075,3435,3435,3435,3435,0
20230602,174000,3505718075,3435,3435,3435,3435,0
20230602,173900,3505718075,3435,3435,3435,3435,0
20230602,173800,3505718075,3435,3435,3435,3435,0
20230602,173700,3505718075,3435,3435,3435,3435,0
20230602,173600,3505718075,3435,3435,3435,3435,0
20230602,173500,3505718075,3435,3435,3435,3435,0
20230602,173400,3505718075,3435,3435,3435,3435,0
20230602,173300,3505718075,3435,3435,3435,3435,0
20230602,173200,3505718075,3435,3435,3435,3435,0
20230602,173100,3505718075,3435,3435,3435,3435,0
20230602,173000,3505718075,3435,3435,3435,3435,0
20230602,172900,3505718075,3435,3435,3435,3435,0
20230602,172800,3505718075,3435,3435,3435,3435,0
20230602,172700,3505718075,3435,3435,3435,3435,0
20230602,172600,3505718075,3435,3435,3435,3435,0
20230602,172500,3505718075,3435,3435,3435,3435,0
20230602,172400,3505718075,3435,3435,3435,3435,19073
20230602,172300,3505718075,3435,3435,3435,3435,0
20230602,172200,3505718075,3435,3435,3435,3435,0
20230602,172100,3505718075,3435,3435,3435,3435,0
20230602,172000,3505718075,3435,3435,3435,3435,0
20230602,171900,3505718075,3435,3435,3435,3435,0
20230602,171800,3505718075,3435,3435,3435,3435,0
20230602,171700,3505718075,3435,3435,3435,3435,0
20230602,171600,3505718075,3435,3435,3435,3435,0
20230602,171500,3505718075,3435,3435,3435,3435,0
20230602,171400,3505718075,3435,3435,3435,3435,0
20230602,171300,3505718075,3435,3435,3435,3435,0
20230602,171200,3505718075,3435,3435,3435,3435,0
20230602,171100,3505718075,3435,3435,3435,3435,0
20230602,171000,3505718075,3435,3435,3435,3435,0
20230602,170900,3505718075,3435,3435,3435,3435,0
20230602,170800,3505718075,3435,3435,3435,3435,0
20230602,170700,3505718075,3435,3435,3435,3435,0
20230602,170600,3505718075,3435,3435,3435,3435,0
20230602,170500,3505718075,3435,3435,3435,3435,0
20230602,170400,3505718075,3435,3435,3435,3435,0
20230602,170300,3505718075,3435,3435,3435,3435,0
20230602,170200,3505718075,3435,3435,3435,3435,0
20230602,170100,3505718075,3435,3435,3435,3435,0
20230602,170000,3505718075,3435,3435,3435,3435,0
20230602,165900,3505718075,3435,3435,3435,3435,0
20230602,165800,3505718075,3435,3435,3435,3435,0
20230602,165700,3505718075,3435,3435,3435,3435,0
20230602,165600,3505718075,3435,3435,3435,3435,0
20230602,165500,3505718075,3435,3435,3435,3435,0
20230602,165400,3505718075,3435,3435,3435,3435,19073
20230602,165300,3505718075,3435,3435,3435,3435,0
20230602,165200,3505718075,3435,3435,3435,3435,0
20230602,165100,3505718075,3435,3435,3435,3435,0
20230602,165000,3505718075,3435,3435,3435,3435,0
20230602,164900,3505718075,3435,3435,3435,3435,0
20230602,164800,3505718075,3435,3435,3435,3435,0
20230602,164700,3505718075,3435,3435,3435,3435,0
20230602,164600,3505718075,3435,3435,3435,3435,0
20230602,164500,3505718075,3435,3435,3435,3435,0
20230602,164400,3505718075,3435,3435,3435,3435,0
20230602,164300,3505718075,3435,3435,3435,3435,0
20230602,164200,3505718075,3435,3435,3435,3435,0
20230602,164100,3505718075,3435,3435,3435,3435,0
20230602,164000,3505718075,3435,3435,3435,3435,0
20230602,163900,3505718075,3435,3435,3435,3435,0
20230602,163800,3505718075,3435,3435,3435,3435,0
20230602,163700,3505718075,3435,3435,3435,3435,0
20230602,163600,3505718075,3435,3435,3435,3435,0
20230602,163500,3505718075,3435,3435,3435,3435,0
20230602,163400,3505718075,3435,3435,3435,3435,0
20230602,163300,3505718075,3435,3435,3435,3435,0
20230602,163200,3505718075,3435,3435,3435,3435,0
20230602,163100,3505718075,3435,3435,3435,3435,0
20230602,163000,3505718075,3435,3435,3435,3435,0
20230602,162900,3505718075,3435,3435,3435,3435,0
20230602,162800,3505718075,3435,3435,3435,3435,0
20230602,162700,3505718075,3435,3435,3435,3435,0
20230602,162600,3505718075,3435,3435,3435,3435,0
20230602,162500,3505718075,3435,3435,3435,3435,0
20230602,162400,3505718075,3435,3435,3435,3435,19073
20230602,162300,3505718075,3435,3435,3435,3435,0
20230602,162200,3505718075,3435,3435,3435,3435,0
20230602,162100,3505718075,3435,3435,3435,3435,0
20230602,162000,3505718075,3435,3435,3435,3435,0
20230602,161900,3505718075,3435,3435,3435,3435,0
20230602,161800,3505718075,3435,3435,3435,3435,0
20230602,161700,3505718075,3435,3435,3435,3435,0
20230602,161600,3505718075,3435,3435,3435,3435,0
20230602,161500,3505718075,3435,3435,3435,3435,0
20230602,161400,3505718075,3435,3435,3435,3435,0
20230602,161300,3505718075,3435,3435,3435,3435,0
20230602,161200,3505718075,3435,3435,3435,3435,0
20230602,161100,3505718075,3435,3435,3435,3435,0
20230602,161000,3505718075,3435,3435,3435,3435,0
20230602,160900,3505718075,3435,3435,3435,3435,0
20230602,160800,3505718075,3435,3435,3435,3435,0
20230602,160700,3505718075,3435,3435,3435,3435,0
20230602,160600,3505718075,3435,3435,3435,3435,0
20230602,160500,3505718075,3435,3435,3435,3435,0
20230602,160400,3505718075,3435,3435,3435,3435,0
20230602,160300,3505718075,3435,3435,3435,3435,0
20230602,160200,3505718075,3435,3435,3435,3435,0
20230602,160100,3505718075,3435,3435,3435,3435,0
20230602,160000,3505718075,3435,3435,3435,3435,0
20230602,155900,3505718075,3435,3435,3435,3435,0
20230602,155800,3505718075,3435,3435,3435,3435,0
20230602,155700,3505718075,3435,3435,3435,3435,0
20230602,155600,3505718075,3435,3435,3435,3435,0
20230602,155500,3505718075,3435,3435,3435,3435,0
20230602,155400,3505718075,3435,3435,3435,3435,19073
20230602,155300,3505718075,3435,3435,3435,3435,0
20230602,155200,3505718075,3435,3435,3435,3435,0
20230602,155100,3505718075,3435,3435,3435,3435,0
20230602,155000,3505718075,3435,3435,3435,3435,0
20230602,154900,3505718075,3435,3435,3435,3435,0
20230602,154800,3505718075,3435,3435,3435,3435,0
20230602,154700,3505718075,3435,3435,3435,3435,0
20230602,154600,3505718075,3435,3435,3435,3435,0
20230602,154500,3505718075,3435,3435,3435,3435,0
20230602,154400,3505718075,3435,3435,3435,3435,0
20230602,154300,3505718075,3435,3435,3435,3435,0
20230602,154200,3505718075,3435,3435,3435,3435,0
20230602,154100,3505718075,3435,3435,3435,3435,0
20230602,154000,3505718075,3435,3435,3435,3435,0
20230602,153900,3505718075,3435,3435,3435,3435,0
20230602,153800,3505718075,3435,3435,3435,3435,0
20230602,153700,3505718075,3435,3435,3435,3435,0
20230602,153600,3505718075,3435,3435,3435,3435,0
20230602,153500,3505718075,3435,3435,3435,3435,0
20230602,153400,3505718075,3435,3435,3435,3435,0
20230602,153300,3505718075,3435,3435,3435,3435,0
20230602,153200,3505718075,3435,3435,3435,3435,0
20230602,153100,3505718075,3435,3435,3435,3435,0
20230602,153000,3505718075,3435,3435,3435,3435,19073
20230602,152900,3440202320,3430,3430,3430,3430,0
20230602,152800,3440202320,3430,3430,3430,3430,0
20230602,152700,3440202320,3430,3430,3430,3430,0
20230602,152600,3440202320,3430,3430,3430,3430,0
20230602,152500,3440202320,3430,3430,3430,3430,0
20230602,152400,3440202320,3430,3430,3430,3430,0
20230602,152300,3440202320,3430,3430,3430,3430,0
20230602,152200,3440202320,3430,3430,3430,3430,0
20230602,152100,3440202320,3430,3430,3430,3430,0
20230602,152000,3440202320,3430,3430,3430,3430,0
20230602,151900,3440202320,3430,3430,3430,3425,10157
20230602,151800,3405395820,3430,3430,3435,3430,5630
20230602,151700,3386084815,3430,3430,3435,3425,1243
20230602,151600,3381818320,3435,3430,3435,3425,6804
20230602,151500,3358473905,3435,3425,3435,3425,3302
20230602,151400,3347147840,3425,3410,3430,3410,9552
20230602,151300,3314481100,3410,3390,3410,3390,4702
20230602,151200,3298528210,3380,3370,3380,3370,4245
20230602,151100,3284197555,3375,3375,3375,3375,494
20230602,151000,3282530305,3380,3380,3380,3380,1200
20230602,150900,3278474305,3380,3380,3380,3380,1583
20230602,150800,3273123765,3380,3385,3385,3375,3941
20230602,150700,3259803330,3385,3390,3390,3385,2599
20230602,150600,3250998250,3395,3400,3400,3395,2590
20230602,150500,3242198750,3405,3400,3405,3400,1850
20230602,150400,3235904740,3400,3395,3400,3390,313
20230602,150300,3234840650,3400,3400,3400,3385,2817
20230602,150200,3225280560,3380,3380,3380,3380,712
20230602,150100,3222874000,3380,3380,3380,3380,3892
20230602,150000,3209719040,3380,3380,3380,3375,8065
20230602,145900,3182460150,3365,3365,3365,3365,2430
20230602,145800,3174283200,3365,3360,3365,3360,1050
20230602,145700,3170750200,3360,3360,3360,3360,1592
20230602,145600,3165401080,3360,3360,3360,3360,3000
20230602,145500,3155321080,3360,3360,3360,3360,1802
20230602,145400,3149266360,3360,3360,3360,3360,3034
20230602,145300,3139072120,3360,3360,3360,3360,4926
20230602,145200,3122520760,3360,3360,3365,3360,310
20230602,145100,3121478160,3360,3360,3365,3360,4613
20230602,145000,3105974480,3360,3360,3360,3360,350
20230602,144900,3104798480,3365,3365,3365,3360,118
20230602,144800,3104401450,3365,3365,3365,3365,749
20230602,144700,3101881065,3360,3365,3365,3360,1001
20230602,144600,3098516925,3360,3365,3365,3360,787
20230602,144500,3095872600,3365,3365,3365,3365,0
20230602,144400,3095872600,3365,3365,3365,3365,7
20230602,144300,3095849045,3365,3365,3365,3365,382
20230602,144200,3094563615,3365,3365,3365,3360,392
20230602,144100,3093244545,3365,3365,3365,3360,4401
20230602,144000,3078435185,3365,3360,3365,3360,100
20230602,143900,3078099120,3365,3365,3365,3360,1067
20230602,143800,3074513715,3365,3360,3365,3360,1800
20230602,143700,3068465215,3360,3365,3365,3360,31
20230602,143600,3068360950,3365,3365,3365,3365,1802
20230602,143500,3062297220,3365,3365,3365,3365,230
20230602,143400,3061523270,3365,3360,3365,3360,173
20230602,143300,3060941680,3365,3365,3365,3365,635
20230602,143200,3058804905,3365,3365,3365,3365,1666
20230602,143100,3053198815,3370,3370,3370,3370,0
20230602,143000,3053198815,3370,3370,3370,3365,883
20230602,142900,3050226365,3365,3370,3370,3365,235
20230602,142800,3049435425,3370,3370,3370,3365,103
20230602,142700,3049088815,3365,3375,3375,3365,2464
20230602,142600,3040795900,3375,3375,3375,3375,161
20230602,142500,3040252525,3375,3370,3375,3365,4966
20230602,142400,3023529180,3370,3370,3370,3370,1400
20230602,142300,3018811180,3375,3375,3375,3375,313
20230602,142200,3017754805,3370,3375,3375,3370,1110
20230602,142100,3014013605,3375,3375,3375,3375,135
20230602,142000,3013557980,3370,3375,3375,3370,6739
20230602,141900,2990831470,3375,3380,3380,3375,51
20230602,141800,2990659095,3380,3380,3380,3380,370
20230602,141700,2989408495,3385,3385,3385,3385,0
20230602,141600,2989408495,3385,3375,3385,3375,1262
20230602,141500,2985149225,3375,3375,3375,3375,2700
20230602,141400,2976036725,3375,3375,3375,3375,4634
20230602,141300,2960396975,3375,3385,3385,3375,3796
20230602,141200,2947563680,3385,3385,3385,3385,3930
20230602,141100,2934260630,3385,3385,3385,3385,10
20230602,141000,2934226780,3385,3390,3390,3385,498
20230602,140900,2932540105,3390,3390,3390,3390,4122
20230602,140800,2918566525,3390,3390,3390,3390,0
20230602,140700,2918566525,3390,3390,3390,3390,0
20230602,140600,2918566525,3390,3390,3390,3390,7
20230602,140500,2918542795,3400,3400,3400,3400,100
20230602,140400,2918202795,3400,3400,3400,3400,3
20230602,140300,2918192595,3390,3390,3390,3390,2
20230602,140200,2918185815,3390,3390,3400,3390,6273
20230602,140100,2896920035,3395,3395,3395,3395,2634
20230602,140000,2887977605,3400,3400,3400,3400,1144
20230602,135900,2884088005,3400,3400,3400,3400,23
20230602,135800,2884009805,3400,3400,3400,3400,150
20230602,135700,2883499805,3400,3400,3400,3400,150
20230602,135600,2882989805,3400,3400,3400,3400,10
20230602,135500,2882955805,3400,3400,3400,3400,139
20230602,135400,2882483205,3400,3400,3400,3400,217
20230602,135300,2881745405,3400,3395,3400,3395,942
20230602,135200,2878546815,3395,3395,3395,3395,0
20230602,135100,2878546815,3395,3395,3395,3395,300
20230602,135000,2877528315,3395,3390,3395,3390,1427
20230602,134900,2872684650,3390,3390,3390,3390,146
20230602,134800,2872189710,3390,3390,3390,3390,1556
20230602,134700,2866914870,3390,3390,3390,3390,1078
20230602,134600,2863260450,3390,3390,3390,3390,33
20230602,134500,2863148580,3390,3395,3395,3390,302
20230602,134400,2862124795,3400,3400,3400,3400,0
20230602,134300,2862124795,3400,3395,3400,3395,1540
20230602,134200,2856895595,3395,3395,3395,3395,3500
20230602,134100,2845013095,3395,3395,3395,3395,24
20230602,134000,2844931615,3395,3400,3400,3395,1143
20230602,133900,2841045455,3400,3400,3400,3400,2097
20230602,133800,2833915655,3400,3400,3400,3400,52
20230602,133700,2833738855,3400,3400,3400,3400,1000
20230602,133600,2830338855,3400,3400,3400,3400,26
20230602,133500,2830250455,3400,3400,3400,3400,2482
20230602,133400,2821811655,3405,3405,3405,3405,0
20230602,133300,2821811655,3405,3405,3405,3405,300
20230602,133200,2820790155,3405,3405,3405,3405,500
20230602,133100,2819087655,3405,3405,3405,3405,0
20230602,133000,2819087655,3405,3400,3405,3400,191
20230602,132900,2818438250,3405,3405,3405,3405,500
20230602,132800,2816735750,3405,3405,3405,3405,0
20230602,132700,2816735750,3405,3405,3405,3405,0
20230602,132600,2816735750,3405,3405,3405,3405,0
20230602,132500,2816735750,3405,3405,3405,3405,1
20230602,132400,2816732345,3405,3405,3405,3405,200
20230602,132300,2816051345,3400,3400,3400,3400,1
20230602,132200,2816047945,3410,3400,3410,3400,6
20230602,132100,2816027535,3400,3405,3405,3400,400
20230602,132000,2814666545,3405,3405,3405,3405,30
20230602,131900,2814564395,3405,3405,3405,3405,100
20230602,131800,2814223895,3405,3405,3405,3405,879
20230602,131700,2811230900,3405,3405,3405,3405,100
20230602,131600,2810890400,3405,3405,3405,3405,0
20230602,131500,2810890400,3405,3405,3405,3405,0
20230602,131400,2810890400,3405,3400,3405,3400,108
20230602,131300,2810522665,3400,3405,3405,3400,959
20230602,131200,2807262020,3400,3400,3400,3400,0
20230602,131100,2807262020,3400,3400,3400,3400,9
20230602,131000,2807231420,3400,3400,3400,3400,0
20230602,130900,2807231420,3400,3400,3400,3400,146
20230602,130800,2806735020,3400,3400,3400,3400,20
20230602,130700,2806667020,3400,3400,3400,3400,0
20230602,130600,2806667020,3400,3400,3400,3400,500
20230602,130500,2804967020,3400,3400,3400,3400,0
20230602,130400,2804967020,3400,3400,3400,3400,670
20230602,130300,2802689020,3405,3405,3405,3405,1
20230602,130200,2802685615,3405,3405,3405,3405,1
20230602,130100,2802682210,3400,3400,3400,3400,110
20230602,130000,2802308210,3405,3405,3405,3405,1
20230602,125900,2802304805,3400,3400,3400,3400,0
20230602,125800,2802304805,3400,3400,3400,3400,5
20230602,125700,2802287805,3400,3400,3400,3400,120
20230602,125600,2801879805,3405,3400,3405,3400,134
20230602,125500,2801423805,3400,3400,3400,3400,53
20230602,125400,2801243605,3400,3400,3400,3400,501
20230602,125300,2799540205,3405,3405,3405,3405,0
20230602,125200,2799540205,3405,3405,3405,3405,121
20230602,125100,2799128200,3405,3405,3405,3405,0
20230602,125000,2799128200,3405,3405,3405,3405,2
20230602,124900,2799121390,3405,3400,3405,3400,372
20230602,124800,2797856585,3405,3405,3405,3405,3
20230602,124700,2797846370,3400,3395,3400,3395,31
20230602,124600,2797740975,3395,3395,3395,3395,1171
20230602,124500,2793765430,3400,3410,3410,3400,1006
20230602,124400,2790345020,3400,3405,3405,3400,1795
20230602,124300,2784235435,3410,3410,3410,3410,30
20230602,124200,2784133135,3405,3405,3405,3405,200
20230602,124100,2783452135,3410,3410,3410,3410,89
20230602,124000,2783148645,3410,3410,3410,3410,1
20230602,123900,2783145235,3400,3400,3400,3400,250
20230602,123800,2782295235,3400,3400,3400,3400,122
20230602,123700,2781880435,3400,3400,3400,3400,600
20230602,123600,2779840435,3400,3400,3400,3400,194
20230602,123500,2779180835,3400,3400,3405,3400,972
20230602,123400,2775875535,3400,3400,3405,3400,2262
20230602,123300,2768184730,3410,3400,3410,3400,22
20230602,123200,2768109920,3410,3410,3410,3410,1
20230602,123100,2768106510,3400,3405,3405,3400,1017
20230602,123000,2764645015,3410,3410,3410,3410,224
20230602,122900,2763881175,3405,3410,3410,3405,1002
20230602,122800,2760464365,3410,3410,3410,3410,1737
20230602,122700,2754541195,3410,3410,3410,3410,179
20230602,122600,2753930805,3405,3405,3405,3405,893
20230602,122500,2750890140,3405,3410,3410,3405,307
20230602,122400,2749844795,3405,3405,3405,3405,748
20230602,122300,2747297855,3405,3405,3405,3405,3050
20230602,122200,2736912605,3405,3405,3405,3405,4
20230602,122100,2736898985,3405,3410,3415,3405,214
20230602,122000,2736169275,3405,3410,3410,3405,80
20230602,121900,2735896845,3410,3410,3410,3410,800
20230602,121800,2733168845,3410,3410,3410,3410,60
20230602,121700,2732964245,3415,3415,3415,3415,0
20230602,121600,2732964245,3415,3410,3415,3410,21
20230602,121500,2732892630,3410,3415,3415,3410,184
20230602,121400,2732264345,3410,3410,3410,3410,142
20230602,121300,2731780125,3415,3415,3415,3405,2792
20230602,121200,2722268820,3420,3425,3425,3420,445
20230602,121100,2720746195,3425,3425,3425,3425,27
20230602,121000,2720653720,3425,3420,3425,3420,184
20230602,120900,2720023570,3420,3420,3420,3420,10
20230602,120800,2719989370,3420,3420,3420,3415,501
20230602,120700,2718277950,3425,3425,3425,3405,1006
20230602,120600,2714832500,3425,3405,3425,3405,1538
20230602,120500,2709577190,3405,3410,3410,3405,51
20230602,120400,2709403285,3410,3410,3410,3410,1
20230602,120300,2709399875,3405,3405,3405,3400,47
20230602,120200,2709239845,3405,3405,3405,3405,3
20230602,120100,2709229630,3400,3400,3400,3400,114
20230602,120000,2708842030,3400,3405,3405,3400,635
20230602,115900,2706681915,3405,3405,3405,3405,202
20230602,115800,2705994105,3405,3400,3405,3400,608
20230602,115700,2703925245,3400,3400,3400,3400,301
20230602,115600,2702901845,3400,3400,3400,3400,1
20230602,115500,2702898445,3395,3395,3395,3395,1
20230602,115400,2702895050,3395,3395,3395,3395,30
20230602,115300,2702793200,3395,3395,3395,3395,35
20230602,115200,2702674375,3400,3400,3400,3400,22
20230602,115100,2702599575,3400,3395,3400,3395,33
20230602,115000,2702487450,3400,3400,3400,3400,220
20230602,114900,2701739450,3400,3405,3405,3395,842
20230602,114800,2698878300,3400,3405,3405,3400,2
20230602,114700,2698871495,3405,3405,3405,3395,202
20230602,114600,2698183695,3405,3405,3405,3405,2
20230602,114500,2698176885,3405,3395,3405,3395,3100
20230602,114400,2687632550,3395,3395,3395,3395,150
20230602,114300,2687123300,3395,3390,3395,3390,1632
20230602,114200,2681590660,3390,3390,3390,3390,500
20230602,114100,2679895660,3390,3395,3400,3390,3087
20230602,114000,2669423005,3400,3400,3400,3400,1
20230602,113900,2669419605,3395,3400,3400,3395,1713
20230602,113800,2663603465,3405,3405,3405,3405,0
20230602,113700,2663603465,3405,3395,3405,3395,1277
20230602,113600,2659268030,3395,3400,3400,3395,721
20230602,113500,2656819060,3400,3405,3405,3400,950
20230602,113400,2653588890,3400,3400,3405,3400,132
20230602,113300,2653140085,3400,3400,3400,3400,1
20230602,113200,2653136685,3400,3400,3400,3395,1007
20230602,113100,2649713020,3400,3395,3405,3395,192
20230602,113000,2649060970,3400,3400,3400,3400,500
20230602,112900,2647360970,3400,3400,3400,3400,346
20230602,112800,2646184570,3400,3400,3400,3400,702
20230602,112700,2643797770,3400,3400,3400,3400,204
20230602,112600,2643104170,3400,3400,3400,3400,614
20230602,112500,2641016570,3405,3405,3405,3405,0
20230602,112400,2641016570,3405,3400,3405,3395,118
20230602,112300,2640615655,3400,3400,3400,3400,1004
20230602,112200,2637202055,3400,3395,3400,3395,644
20230602,112100,2635012830,3395,3395,3395,3395,1596
20230602,112000,2629594410,3395,3395,3395,3395,315
20230602,111900,2628524985,3395,3400,3400,3395,2010
20230602,111800,2621700385,3395,3395,3395,3395,5620
20230602,111700,2602620485,3395,3395,3395,3395,2889
20230602,111600,2592812330,3395,3395,3400,3395,422
20230602,111500,2591379515,3395,3400,3400,3395,463
20230602,111400,2589807605,3400,3395,3400,3395,2928
20230602,111300,2579860470,3395,3400,3400,3395,8008
20230602,111200,2552636270,3400,3415,3415,3400,8645
20230602,111100,2523180890,3415,3420,3420,3415,2929
20230602,111000,2513174655,3420,3420,3420,3420,2261
20230602,110900,2505442035,3420,3420,3420,3420,510
20230602,110800,2503697835,3415,3420,3420,3415,787
20230602,110700,2501006300,3420,3420,3420,3420,3489
20230602,110600,2489073920,3420,3425,3425,3420,1136
20230602,110500,2485188120,3425,3420,3425,3420,2007
20230602,110400,2478321825,3425,3420,3425,3420,1109
20230602,110300,2474529040,3420,3425,3425,3420,2549
20230602,110200,2465810010,3425,3430,3430,3425,1667
20230602,110100,2460097750,3430,3425,3430,3425,961
20230602,110000,2456803020,3425,3430,3430,3425,1076
20230602,105900,2453115225,3430,3430,3430,3430,736
20230602,105800,2450590745,3430,3435,3440,3430,3006
20230602,105700,2440259860,3430,3420,3430,3420,33
20230602,105600,2440146680,3435,3425,3435,3420,1006
20230602,105500,2436693140,3430,3420,3430,3420,255
20230602,105400,2435820990,3420,3420,3420,3420,562
20230602,105300,2433898950,3420,3415,3420,3415,201
20230602,105200,2433212530,3415,3415,3415,3415,331
20230602,105100,2432082165,3420,3420,3420,3420,0
20230602,105000,2432082165,3420,3415,3420,3415,602
20230602,104900,2430026235,3420,3420,3420,3420,806
20230602,104800,2427269715,3420,3420,3420,3420,1200
20230602,104700,2423165715,3420,3435,3435,3420,501
20230602,104600,2421452265,3420,3425,3425,3420,1102
20230602,104500,2417678915,3425,3425,3425,3425,23
20230602,104400,2417600140,3425,3425,3425,3425,2
20230602,104300,2417593290,3420,3420,3420,3420,13559
20230602,104200,2371221510,3420,3415,3420,3415,2781
20230602,104100,2361723395,3415,3410,3415,3410,510
20230602,104000,2359982495,3415,3420,3420,3410,5089
20230602,103900,2342609790,3420,3415,3420,3415,3438
20230602,103800,2330853260,3415,3415,3420,3415,706
20230602,103700,2328441720,3415,3415,3420,3415,2558
20230602,103600,2319706120,3415,3420,3420,3415,655
20230602,103500,2317468795,3420,3420,3420,3420,460
20230602,103400,2315895595,3420,3420,3420,3420,46
20230602,103300,2315738275,3420,3420,3425,3420,1773
20230602,103200,2309674365,3420,3420,3420,3420,809
20230602,103100,2306907585,3425,3425,3425,3425,686
20230602,103000,2304558035,3420,3425,3425,3420,75
20230602,102900,2304301285,3425,3420,3425,3420,1290
20230602,102800,2299886985,3420,3425,3425,3420,2323
20230602,102700,2291930765,3425,3425,3425,3425,3
20230602,102600,2291920490,3430,3430,3440,3430,2087
20230602,102500,2284762070,3430,3430,3430,3430,1021
20230602,102400,2281260040,3430,3435,3435,3430,4728
20230602,102300,2265026845,3435,3440,3440,3435,2540
20230602,102200,2256299945,3440,3435,3440,3435,1527
20230602,102100,2251054450,3435,3435,3435,3435,66
20230602,102000,2250827740,3440,3435,3440,3435,625
20230602,101900,2248680845,3435,3440,3440,3435,1090
20230602,101800,2244931695,3430,3435,3440,3430,1165
20230602,101700,2240930560,3440,3445,3445,3435,1327
20230602,101600,2236365665,3440,3440,3445,3440,1460
20230602,101500,2231343255,3440,3435,3440,3435,2
20230602,101400,2231336380,3435,3440,3440,3435,577
20230602,101300,2229354375,3435,3435,3435,3425,898
20230602,101200,2226272955,3440,3440,3440,3440,2351
20230602,101100,2218185515,3440,3425,3440,3420,1100
20230602,101000,2214411255,3425,3430,3435,3425,4846
20230602,100900,2197799005,3430,3430,3435,3430,1981
20230602,100800,2191004170,3430,3440,3440,3430,4496
20230602,100700,2175552240,3440,3440,3450,3440,2791
20230602,100600,2165938145,3445,3435,3445,3435,7239
20230602,100500,2141026535,3435,3420,3435,3415,4725
20230602,100400,2124859145,3420,3420,3420,3420,1515
20230602,100300,2119677845,3425,3425,3425,3425,273
20230602,100200,2118742820,3425,3440,3440,3425,9247
20230602,100100,2087048615,3440,3440,3440,3435,9113
20230602,100000,2055725845,3445,3445,3445,3440,1046
20230602,095900,2052124910,3445,3440,3445,3440,2247
20230602,095800,2044391385,3440,3445,3445,3440,4954
20230602,095700,2027338845,3445,3450,3450,3440,10834
20230602,095600,1990042220,3450,3455,3455,3450,2782
20230602,095500,1980433220,3455,3450,3460,3445,18371
20230602,095400,1917027330,3450,3450,3465,3450,12552
20230602,095300,1873694015,3450,3450,3475,3450,17663
20230602,095200,1812548225,3455,3465,3480,3435,71644
20230602,095100,1564410320,3465,3410,3465,3410,66681
20230602,095000,1335019260,3405,3380,3405,3380,6302
20230602,094900,1313601975,3380,3375,3380,3370,2327
20230602,094800,1305741830,3370,3375,3380,3370,2895
20230602,094700,1295976635,3380,3375,3380,3375,886
20230602,094600,1292984385,3380,3375,3380,3375,573
20230602,094500,1291049005,3380,3380,3380,3375,5567
20230602,094400,1272252135,3385,3380,3390,3375,1765
20230602,094300,1266278175,3375,3380,3385,3375,1191
20230602,094200,1262252240,3380,3385,3385,3380,2674
20230602,094100,1253210175,3390,3385,3390,3385,2642
20230602,094000,1244266705,3385,3385,3390,3380,4508
20230602,093900,1229016815,3390,3400,3400,3385,3735
20230602,093800,1216353685,3400,3400,3405,3390,3601
20230602,093700,1204110385,3400,3405,3410,3390,4546
20230602,093600,1188658005,3405,3400,3410,3400,1062
20230602,093500,1185041920,3390,3400,3410,3390,6378
20230602,093400,1163345960,3410,3400,3410,3400,1434
20230602,093300,1158469810,3390,3390,3410,3390,3312
20230602,093200,1147198530,3390,3390,3390,3390,5696
20230602,093100,1127889090,3390,3400,3400,3390,2475
20230602,093000,1119486590,3400,3395,3400,3390,4053
20230602,092900,1105718835,3400,3395,3400,3395,745
20230602,092800,1103187890,3400,3400,3410,3385,7936
20230602,092700,1076213720,3400,3390,3405,3390,6064
20230602,092600,1055607170,3390,3370,3390,3365,3709
20230602,092500,1043069010,3370,3370,3375,3365,6482
20230602,092400,1021236910,3375,3380,3380,3370,11114
20230602,092300,983735635,3380,3390,3390,3380,2357
20230602,092200,975764345,3390,3380,3395,3380,3896
20230602,092100,962551715,3380,3390,3395,3380,4017
20230602,092000,948944775,3385,3395,3400,3385,8597
20230602,091900,919787330,3390,3395,3400,3385,5195
20230602,091800,902185195,3400,3385,3400,3385,5434
20230602,091700,883747430,3385,3375,3385,3365,18111
20230602,091600,822744940,3375,3385,3385,3375,2054
20230602,091500,815801965,3385,3395,3395,3385,4636
20230602,091400,800075255,3395,3375,3400,3375,10237
20230602,091300,765410920,3375,3380,3380,3370,8618
20230602,091200,736350495,3380,3395,3395,3375,17794
20230602,091100,676187975,3395,3400,3400,3390,2086
20230602,091000,669109515,3390,3395,3400,3390,2484
20230602,090900,660682045,3395,3400,3400,3390,3031
20230602,090800,650391305,3400,3390,3400,3390,6201
20230602,090700,629358470,3395,3395,3400,3390,10252
20230602,090600,594564025,3395,3395,3405,3395,4070
20230602,090500,580735470,3395,3385,3400,3385,11299
20230602,090400,542380235,3390,3400,3400,3390,6818
20230602,090300,519262250,3390,3395,3400,3385,15370
20230602,090200,467141130,3390,3390,3395,3380,16022
20230602,090100,412919815,3390,3380,3400,3365,26309
20230602,090000,323900535,3400,3390,3400,3365,67253