KissMeData/226340/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,230400,101783842,1629,1629,1629,1629,2044
20230601,230300,101783842,1629,1629,1629,1629,0
20230601,230200,101783842,1629,1629,1629,1629,0
20230601,230100,101783842,1629,1629,1629,1629,0
20230601,230000,101783842,1629,1629,1629,1629,0
20230601,225900,101783842,1629,1629,1629,1629,0
20230601,225800,101783842,1629,1629,1629,1629,0
20230601,225700,101783842,1629,1629,1629,1629,0
20230601,225600,101783842,1629,1629,1629,1629,0
20230601,225500,101783842,1629,1629,1629,1629,0
20230601,225400,101783842,1629,1629,1629,1629,0
20230601,225300,101783842,1629,1629,1629,1629,0
20230601,225200,101783842,1629,1629,1629,1629,0
20230601,225100,101783842,1629,1629,1629,1629,0
20230601,225000,101783842,1629,1629,1629,1629,0
20230601,224900,101783842,1629,1629,1629,1629,0
20230601,224800,101783842,1629,1629,1629,1629,0
20230601,224700,101783842,1629,1629,1629,1629,0
20230601,224600,101783842,1629,1629,1629,1629,0
20230601,224500,101783842,1629,1629,1629,1629,0
20230601,224400,101783842,1629,1629,1629,1629,0
20230601,224300,101783842,1629,1629,1629,1629,0
20230601,224200,101783842,1629,1629,1629,1629,0
20230601,224100,101783842,1629,1629,1629,1629,0
20230601,224000,101783842,1629,1629,1629,1629,0
20230601,223900,101783842,1629,1629,1629,1629,0
20230601,223800,101783842,1629,1629,1629,1629,0
20230601,223700,101783842,1629,1629,1629,1629,0
20230601,223600,101783842,1629,1629,1629,1629,0
20230601,223500,101783842,1629,1629,1629,1629,0
20230601,223400,101783842,1629,1629,1629,1629,2044
20230601,223300,101783842,1629,1629,1629,1629,0
20230601,223200,101783842,1629,1629,1629,1629,0
20230601,223100,101783842,1629,1629,1629,1629,0
20230601,223000,101783842,1629,1629,1629,1629,0
20230601,222900,101783842,1629,1629,1629,1629,0
20230601,222800,101783842,1629,1629,1629,1629,0
20230601,222700,101783842,1629,1629,1629,1629,0
20230601,222600,101783842,1629,1629,1629,1629,0
20230601,222500,101783842,1629,1629,1629,1629,0
20230601,222400,101783842,1629,1629,1629,1629,0
20230601,222300,101783842,1629,1629,1629,1629,0
20230601,222200,101783842,1629,1629,1629,1629,0
20230601,222100,101783842,1629,1629,1629,1629,0
20230601,222000,101783842,1629,1629,1629,1629,0
20230601,221900,101783842,1629,1629,1629,1629,0
20230601,221800,101783842,1629,1629,1629,1629,0
20230601,221700,101783842,1629,1629,1629,1629,0
20230601,221600,101783842,1629,1629,1629,1629,0
20230601,221500,101783842,1629,1629,1629,1629,0
20230601,221400,101783842,1629,1629,1629,1629,0
20230601,221300,101783842,1629,1629,1629,1629,0
20230601,221200,101783842,1629,1629,1629,1629,0
20230601,221100,101783842,1629,1629,1629,1629,0
20230601,221000,101783842,1629,1629,1629,1629,0
20230601,220900,101783842,1629,1629,1629,1629,0
20230601,220800,101783842,1629,1629,1629,1629,0
20230601,220700,101783842,1629,1629,1629,1629,0
20230601,220600,101783842,1629,1629,1629,1629,0
20230601,220500,101783842,1629,1629,1629,1629,0
20230601,220400,101783842,1629,1629,1629,1629,2044
20230601,220300,101783842,1629,1629,1629,1629,0
20230601,220200,101783842,1629,1629,1629,1629,0
20230601,220100,101783842,1629,1629,1629,1629,0
20230601,220000,101783842,1629,1629,1629,1629,0
20230601,215900,101783842,1629,1629,1629,1629,0
20230601,215800,101783842,1629,1629,1629,1629,0
20230601,215700,101783842,1629,1629,1629,1629,0
20230601,215600,101783842,1629,1629,1629,1629,0
20230601,215500,101783842,1629,1629,1629,1629,0
20230601,215400,101783842,1629,1629,1629,1629,0
20230601,215300,101783842,1629,1629,1629,1629,0
20230601,215200,101783842,1629,1629,1629,1629,0
20230601,215100,101783842,1629,1629,1629,1629,0
20230601,215000,101783842,1629,1629,1629,1629,0
20230601,214900,101783842,1629,1629,1629,1629,0
20230601,214800,101783842,1629,1629,1629,1629,0
20230601,214700,101783842,1629,1629,1629,1629,0
20230601,214600,101783842,1629,1629,1629,1629,0
20230601,214500,101783842,1629,1629,1629,1629,0
20230601,214400,101783842,1629,1629,1629,1629,0
20230601,214300,101783842,1629,1629,1629,1629,0
20230601,214200,101783842,1629,1629,1629,1629,0
20230601,214100,101783842,1629,1629,1629,1629,0
20230601,214000,101783842,1629,1629,1629,1629,0
20230601,213900,101783842,1629,1629,1629,1629,0
20230601,213800,101783842,1629,1629,1629,1629,0
20230601,213700,101783842,1629,1629,1629,1629,0
20230601,213600,101783842,1629,1629,1629,1629,0
20230601,213500,101783842,1629,1629,1629,1629,0
20230601,213400,101783842,1629,1629,1629,1629,2044
20230601,213300,101783842,1629,1629,1629,1629,0
20230601,213200,101783842,1629,1629,1629,1629,0
20230601,213100,101783842,1629,1629,1629,1629,0
20230601,213000,101783842,1629,1629,1629,1629,0
20230601,212900,101783842,1629,1629,1629,1629,0
20230601,212800,101783842,1629,1629,1629,1629,0
20230601,212700,101783842,1629,1629,1629,1629,0
20230601,212600,101783842,1629,1629,1629,1629,0
20230601,212500,101783842,1629,1629,1629,1629,0
20230601,212400,101783842,1629,1629,1629,1629,0
20230601,212300,101783842,1629,1629,1629,1629,0
20230601,212200,101783842,1629,1629,1629,1629,0
20230601,212100,101783842,1629,1629,1629,1629,0
20230601,212000,101783842,1629,1629,1629,1629,0
20230601,211900,101783842,1629,1629,1629,1629,0
20230601,211800,101783842,1629,1629,1629,1629,0
20230601,211700,101783842,1629,1629,1629,1629,0
20230601,211600,101783842,1629,1629,1629,1629,0
20230601,211500,101783842,1629,1629,1629,1629,0
20230601,211400,101783842,1629,1629,1629,1629,0
20230601,211300,101783842,1629,1629,1629,1629,0
20230601,211200,101783842,1629,1629,1629,1629,0
20230601,211100,101783842,1629,1629,1629,1629,0
20230601,211000,101783842,1629,1629,1629,1629,0
20230601,210900,101783842,1629,1629,1629,1629,0
20230601,210800,101783842,1629,1629,1629,1629,0
20230601,210700,101783842,1629,1629,1629,1629,0
20230601,210600,101783842,1629,1629,1629,1629,0
20230601,210500,101783842,1629,1629,1629,1629,0
20230601,210400,101783842,1629,1629,1629,1629,2044
20230601,210300,101783842,1629,1629,1629,1629,0
20230601,210200,101783842,1629,1629,1629,1629,0
20230601,210100,101783842,1629,1629,1629,1629,0
20230601,210000,101783842,1629,1629,1629,1629,0
20230601,205900,101783842,1629,1629,1629,1629,0
20230601,205800,101783842,1629,1629,1629,1629,0
20230601,205700,101783842,1629,1629,1629,1629,0
20230601,205600,101783842,1629,1629,1629,1629,0
20230601,205500,101783842,1629,1629,1629,1629,0
20230601,205400,101783842,1629,1629,1629,1629,0
20230601,205300,101783842,1629,1629,1629,1629,0
20230601,205200,101783842,1629,1629,1629,1629,0
20230601,205100,101783842,1629,1629,1629,1629,0
20230601,205000,101783842,1629,1629,1629,1629,0
20230601,204900,101783842,1629,1629,1629,1629,0
20230601,204800,101783842,1629,1629,1629,1629,0
20230601,204700,101783842,1629,1629,1629,1629,0
20230601,204600,101783842,1629,1629,1629,1629,0
20230601,204500,101783842,1629,1629,1629,1629,0
20230601,204400,101783842,1629,1629,1629,1629,0
20230601,204300,101783842,1629,1629,1629,1629,0
20230601,204200,101783842,1629,1629,1629,1629,0
20230601,204100,101783842,1629,1629,1629,1629,0
20230601,204000,101783842,1629,1629,1629,1629,0
20230601,203900,101783842,1629,1629,1629,1629,0
20230601,203800,101783842,1629,1629,1629,1629,0
20230601,203700,101783842,1629,1629,1629,1629,0
20230601,203600,101783842,1629,1629,1629,1629,0
20230601,203500,101783842,1629,1629,1629,1629,0
20230601,203400,101783842,1629,1629,1629,1629,2044
20230601,203300,101783842,1629,1629,1629,1629,0
20230601,203200,101783842,1629,1629,1629,1629,0
20230601,203100,101783842,1629,1629,1629,1629,0
20230601,203000,101783842,1629,1629,1629,1629,0
20230601,202900,101783842,1629,1629,1629,1629,0
20230601,202800,101783842,1629,1629,1629,1629,0
20230601,202700,101783842,1629,1629,1629,1629,0
20230601,202600,101783842,1629,1629,1629,1629,0
20230601,202500,101783842,1629,1629,1629,1629,0
20230601,202400,101783842,1629,1629,1629,1629,0
20230601,202300,101783842,1629,1629,1629,1629,0
20230601,202200,101783842,1629,1629,1629,1629,0
20230601,202100,101783842,1629,1629,1629,1629,0
20230601,202000,101783842,1629,1629,1629,1629,0
20230601,201900,101783842,1629,1629,1629,1629,0
20230601,201800,101783842,1629,1629,1629,1629,0
20230601,201700,101783842,1629,1629,1629,1629,0
20230601,201600,101783842,1629,1629,1629,1629,0
20230601,201500,101783842,1629,1629,1629,1629,0
20230601,201400,101783842,1629,1629,1629,1629,0
20230601,201300,101783842,1629,1629,1629,1629,0
20230601,201200,101783842,1629,1629,1629,1629,0
20230601,201100,101783842,1629,1629,1629,1629,0
20230601,201000,101783842,1629,1629,1629,1629,0
20230601,200900,101783842,1629,1629,1629,1629,0
20230601,200800,101783842,1629,1629,1629,1629,0
20230601,200700,101783842,1629,1629,1629,1629,0
20230601,200600,101783842,1629,1629,1629,1629,0
20230601,200500,101783842,1629,1629,1629,1629,0
20230601,200400,101783842,1629,1629,1629,1629,2044
20230601,200300,101783842,1629,1629,1629,1629,0
20230601,200200,101783842,1629,1629,1629,1629,0
20230601,200100,101783842,1629,1629,1629,1629,0
20230601,200000,101783842,1629,1629,1629,1629,0
20230601,195900,101783842,1629,1629,1629,1629,0
20230601,195800,101783842,1629,1629,1629,1629,0
20230601,195700,101783842,1629,1629,1629,1629,0
20230601,195600,101783842,1629,1629,1629,1629,0
20230601,195500,101783842,1629,1629,1629,1629,0
20230601,195400,101783842,1629,1629,1629,1629,0
20230601,195300,101783842,1629,1629,1629,1629,0
20230601,195200,101783842,1629,1629,1629,1629,0
20230601,195100,101783842,1629,1629,1629,1629,0
20230601,195000,101783842,1629,1629,1629,1629,0
20230601,194900,101783842,1629,1629,1629,1629,0
20230601,194800,101783842,1629,1629,1629,1629,0
20230601,194700,101783842,1629,1629,1629,1629,0
20230601,194600,101783842,1629,1629,1629,1629,0
20230601,194500,101783842,1629,1629,1629,1629,0
20230601,194400,101783842,1629,1629,1629,1629,0
20230601,194300,101783842,1629,1629,1629,1629,0
20230601,194200,101783842,1629,1629,1629,1629,0
20230601,194100,101783842,1629,1629,1629,1629,0
20230601,194000,101783842,1629,1629,1629,1629,0
20230601,193900,101783842,1629,1629,1629,1629,0
20230601,193800,101783842,1629,1629,1629,1629,0
20230601,193700,101783842,1629,1629,1629,1629,0
20230601,193600,101783842,1629,1629,1629,1629,0
20230601,193500,101783842,1629,1629,1629,1629,0
20230601,193400,101783842,1629,1629,1629,1629,2044
20230601,193300,101783842,1629,1629,1629,1629,0
20230601,193200,101783842,1629,1629,1629,1629,0
20230601,193100,101783842,1629,1629,1629,1629,0
20230601,193000,101783842,1629,1629,1629,1629,0
20230601,192900,101783842,1629,1629,1629,1629,0
20230601,192800,101783842,1629,1629,1629,1629,0
20230601,192700,101783842,1629,1629,1629,1629,0
20230601,192600,101783842,1629,1629,1629,1629,0
20230601,192500,101783842,1629,1629,1629,1629,0
20230601,192400,101783842,1629,1629,1629,1629,0
20230601,192300,101783842,1629,1629,1629,1629,0
20230601,192200,101783842,1629,1629,1629,1629,0
20230601,192100,101783842,1629,1629,1629,1629,0
20230601,192000,101783842,1629,1629,1629,1629,0
20230601,191900,101783842,1629,1629,1629,1629,0
20230601,191800,101783842,1629,1629,1629,1629,0
20230601,191700,101783842,1629,1629,1629,1629,0
20230601,191600,101783842,1629,1629,1629,1629,0
20230601,191500,101783842,1629,1629,1629,1629,0
20230601,191400,101783842,1629,1629,1629,1629,0
20230601,191300,101783842,1629,1629,1629,1629,0
20230601,191200,101783842,1629,1629,1629,1629,0
20230601,191100,101783842,1629,1629,1629,1629,0
20230601,191000,101783842,1629,1629,1629,1629,0
20230601,190900,101783842,1629,1629,1629,1629,0
20230601,190800,101783842,1629,1629,1629,1629,0
20230601,190700,101783842,1629,1629,1629,1629,0
20230601,190600,101783842,1629,1629,1629,1629,0
20230601,190500,101783842,1629,1629,1629,1629,0
20230601,190400,101783842,1629,1629,1629,1629,2044
20230601,190300,101783842,1629,1629,1629,1629,0
20230601,190200,101783842,1629,1629,1629,1629,0
20230601,190100,101783842,1629,1629,1629,1629,0
20230601,190000,101783842,1629,1629,1629,1629,0
20230601,185900,101783842,1629,1629,1629,1629,0
20230601,185800,101783842,1629,1629,1629,1629,0
20230601,185700,101783842,1629,1629,1629,1629,0
20230601,185600,101783842,1629,1629,1629,1629,0
20230601,185500,101783842,1629,1629,1629,1629,0
20230601,185400,101783842,1629,1629,1629,1629,0
20230601,185300,101783842,1629,1629,1629,1629,0
20230601,185200,101783842,1629,1629,1629,1629,0
20230601,185100,101783842,1629,1629,1629,1629,0
20230601,185000,101783842,1629,1629,1629,1629,0
20230601,184900,101783842,1629,1629,1629,1629,0
20230601,184800,101783842,1629,1629,1629,1629,0
20230601,184700,101783842,1629,1629,1629,1629,0
20230601,184600,101783842,1629,1629,1629,1629,0
20230601,184500,101783842,1629,1629,1629,1629,0
20230601,184400,101783842,1629,1629,1629,1629,0
20230601,184300,101783842,1629,1629,1629,1629,0
20230601,184200,101783842,1629,1629,1629,1629,0
20230601,184100,101783842,1629,1629,1629,1629,0
20230601,184000,101783842,1629,1629,1629,1629,0
20230601,183900,101783842,1629,1629,1629,1629,0
20230601,183800,101783842,1629,1629,1629,1629,0
20230601,183700,101783842,1629,1629,1629,1629,0
20230601,183600,101783842,1629,1629,1629,1629,0
20230601,183500,101783842,1629,1629,1629,1629,0
20230601,183400,101783842,1629,1629,1629,1629,2044
20230601,183300,101783842,1629,1629,1629,1629,0
20230601,183200,101783842,1629,1629,1629,1629,0
20230601,183100,101783842,1629,1629,1629,1629,0
20230601,183000,101783842,1629,1629,1629,1629,0
20230601,182900,101783842,1629,1629,1629,1629,0
20230601,182800,101783842,1629,1629,1629,1629,0
20230601,182700,101783842,1629,1629,1629,1629,0
20230601,182600,101783842,1629,1629,1629,1629,0
20230601,182500,101783842,1629,1629,1629,1629,0
20230601,182400,101783842,1629,1629,1629,1629,0
20230601,182300,101783842,1629,1629,1629,1629,0
20230601,182200,101783842,1629,1629,1629,1629,0
20230601,182100,101783842,1629,1629,1629,1629,0
20230601,182000,101783842,1629,1629,1629,1629,0
20230601,181900,101783842,1629,1629,1629,1629,0
20230601,181800,101783842,1629,1629,1629,1629,0
20230601,181700,101783842,1629,1629,1629,1629,0
20230601,181600,101783842,1629,1629,1629,1629,0
20230601,181500,101783842,1629,1629,1629,1629,0
20230601,181400,101783842,1629,1629,1629,1629,0
20230601,181300,101783842,1629,1629,1629,1629,0
20230601,181200,101783842,1629,1629,1629,1629,0
20230601,181100,101783842,1629,1629,1629,1629,0
20230601,181000,101783842,1629,1629,1629,1629,0
20230601,180900,101783842,1629,1629,1629,1629,0
20230601,180800,101783842,1629,1629,1629,1629,0
20230601,180700,101783842,1629,1629,1629,1629,0
20230601,180600,101783842,1629,1629,1629,1629,0
20230601,180500,101783842,1629,1629,1629,1629,0
20230601,180400,101783842,1629,1629,1629,1629,2044
20230601,180300,101783842,1629,1629,1629,1629,0
20230601,180200,101783842,1629,1629,1629,1629,0
20230601,180100,101783842,1629,1629,1629,1629,0
20230601,180000,101783842,1629,1629,1629,1629,0
20230601,175900,101783842,1629,1629,1629,1629,0
20230601,175800,101783842,1629,1629,1629,1629,0
20230601,175700,101783842,1629,1629,1629,1629,0
20230601,175600,101783842,1629,1629,1629,1629,0
20230601,175500,101783842,1629,1629,1629,1629,0
20230601,175400,101783842,1629,1629,1629,1629,0
20230601,175300,101783842,1629,1629,1629,1629,0
20230601,175200,101783842,1629,1629,1629,1629,0
20230601,175100,101783842,1629,1629,1629,1629,0
20230601,175000,101783842,1629,1629,1629,1629,0
20230601,174900,101783842,1629,1629,1629,1629,0
20230601,174800,101783842,1629,1629,1629,1629,0
20230601,174700,101783842,1629,1629,1629,1629,0
20230601,174600,101783842,1629,1629,1629,1629,0
20230601,174500,101783842,1629,1629,1629,1629,0
20230601,174400,101783842,1629,1629,1629,1629,0
20230601,174300,101783842,1629,1629,1629,1629,0
20230601,174200,101783842,1629,1629,1629,1629,0
20230601,174100,101783842,1629,1629,1629,1629,0
20230601,174000,101783842,1629,1629,1629,1629,0
20230601,173900,101783842,1629,1629,1629,1629,0
20230601,173800,101783842,1629,1629,1629,1629,0
20230601,173700,101783842,1629,1629,1629,1629,0
20230601,173600,101783842,1629,1629,1629,1629,0
20230601,173500,101783842,1629,1629,1629,1629,0
20230601,173400,101783842,1629,1629,1629,1629,2044
20230601,173300,101783842,1629,1629,1629,1629,0
20230601,173200,101783842,1629,1629,1629,1629,0
20230601,173100,101783842,1629,1629,1629,1629,0
20230601,173000,101783842,1629,1629,1629,1629,0
20230601,172900,101783842,1629,1629,1629,1629,0
20230601,172800,101783842,1629,1629,1629,1629,0
20230601,172700,101783842,1629,1629,1629,1629,0
20230601,172600,101783842,1629,1629,1629,1629,0
20230601,172500,101783842,1629,1629,1629,1629,0
20230601,172400,101783842,1629,1629,1629,1629,0
20230601,172300,101783842,1629,1629,1629,1629,0
20230601,172200,101783842,1629,1629,1629,1629,0
20230601,172100,101783842,1629,1629,1629,1629,0
20230601,172000,101783842,1629,1629,1629,1629,0
20230601,171900,101783842,1629,1629,1629,1629,0
20230601,171800,101783842,1629,1629,1629,1629,0
20230601,171700,101783842,1629,1629,1629,1629,0
20230601,171600,101783842,1629,1629,1629,1629,0
20230601,171500,101783842,1629,1629,1629,1629,0
20230601,171400,101783842,1629,1629,1629,1629,0
20230601,171300,101783842,1629,1629,1629,1629,0
20230601,171200,101783842,1629,1629,1629,1629,0
20230601,171100,101783842,1629,1629,1629,1629,0
20230601,171000,101783842,1629,1629,1629,1629,0
20230601,170900,101783842,1629,1629,1629,1629,0
20230601,170800,101783842,1629,1629,1629,1629,0
20230601,170700,101783842,1629,1629,1629,1629,0
20230601,170600,101783842,1629,1629,1629,1629,0
20230601,170500,101783842,1629,1629,1629,1629,0
20230601,170400,101783842,1629,1629,1629,1629,2044
20230601,170300,101783842,1629,1629,1629,1629,0
20230601,170200,101783842,1629,1629,1629,1629,0
20230601,170100,101783842,1629,1629,1629,1629,0
20230601,170000,101783842,1629,1629,1629,1629,0
20230601,165900,101783842,1629,1629,1629,1629,0
20230601,165800,101783842,1629,1629,1629,1629,0
20230601,165700,101783842,1629,1629,1629,1629,0
20230601,165600,101783842,1629,1629,1629,1629,0
20230601,165500,101783842,1629,1629,1629,1629,0
20230601,165400,101783842,1629,1629,1629,1629,0
20230601,165300,101783842,1629,1629,1629,1629,0
20230601,165200,101783842,1629,1629,1629,1629,0
20230601,165100,101783842,1629,1629,1629,1629,0
20230601,165000,101783842,1629,1629,1629,1629,0
20230601,164900,101783842,1629,1629,1629,1629,0
20230601,164800,101783842,1629,1629,1629,1629,0
20230601,164700,101783842,1629,1629,1629,1629,0
20230601,164600,101783842,1629,1629,1629,1629,0
20230601,164500,101783842,1629,1629,1629,1629,0
20230601,164400,101783842,1629,1629,1629,1629,0
20230601,164300,101783842,1629,1629,1629,1629,0
20230601,164200,101783842,1629,1629,1629,1629,0
20230601,164100,101783842,1629,1629,1629,1629,0
20230601,164000,101783842,1629,1629,1629,1629,0
20230601,163900,101783842,1629,1629,1629,1629,0
20230601,163800,101783842,1629,1629,1629,1629,0
20230601,163700,101783842,1629,1629,1629,1629,0
20230601,163600,101783842,1629,1629,1629,1629,0
20230601,163500,101783842,1629,1629,1629,1629,0
20230601,163400,101783842,1629,1629,1629,1629,2044
20230601,163300,101783842,1629,1629,1629,1629,0
20230601,163200,101783842,1629,1629,1629,1629,0
20230601,163100,101783842,1629,1629,1629,1629,0
20230601,163000,101783842,1629,1629,1629,1629,0
20230601,162900,101783842,1629,1629,1629,1629,0
20230601,162800,101783842,1629,1629,1629,1629,0
20230601,162700,101783842,1629,1629,1629,1629,0
20230601,162600,101783842,1629,1629,1629,1629,0
20230601,162500,101783842,1629,1629,1629,1629,0
20230601,162400,101783842,1629,1629,1629,1629,0
20230601,162300,101783842,1629,1629,1629,1629,0
20230601,162200,101783842,1629,1629,1629,1629,0
20230601,162100,101783842,1629,1629,1629,1629,0
20230601,162000,101783842,1629,1629,1629,1629,0
20230601,161900,101783842,1629,1629,1629,1629,0
20230601,161800,101783842,1629,1629,1629,1629,0
20230601,161700,101783842,1629,1629,1629,1629,0
20230601,161600,101783842,1629,1629,1629,1629,0
20230601,161500,101783842,1629,1629,1629,1629,0
20230601,161400,101783842,1629,1629,1629,1629,0
20230601,161300,101783842,1629,1629,1629,1629,0
20230601,161200,101783842,1629,1629,1629,1629,0
20230601,161100,101783842,1629,1629,1629,1629,0
20230601,161000,101783842,1629,1629,1629,1629,0
20230601,160900,101783842,1629,1629,1629,1629,0
20230601,160800,101783842,1629,1629,1629,1629,0
20230601,160700,101783842,1629,1629,1629,1629,0
20230601,160600,101783842,1629,1629,1629,1629,0
20230601,160500,101783842,1629,1629,1629,1629,0
20230601,160400,101783842,1629,1629,1629,1629,2044
20230601,160300,101783842,1629,1629,1629,1629,0
20230601,160200,101783842,1629,1629,1629,1629,0
20230601,160100,101783842,1629,1629,1629,1629,0
20230601,160000,101783842,1629,1629,1629,1629,0
20230601,155900,101783842,1629,1629,1629,1629,0
20230601,155800,101783842,1629,1629,1629,1629,0
20230601,155700,101783842,1629,1629,1629,1629,0
20230601,155600,101783842,1629,1629,1629,1629,0
20230601,155500,101783842,1629,1629,1629,1629,0
20230601,155400,101783842,1629,1629,1629,1629,0
20230601,155300,101783842,1629,1629,1629,1629,0
20230601,155200,101783842,1629,1629,1629,1629,0
20230601,155100,101783842,1629,1629,1629,1629,0
20230601,155000,101783842,1629,1629,1629,1629,0
20230601,154900,101783842,1629,1629,1629,1629,0
20230601,154800,101783842,1629,1629,1629,1629,0
20230601,154700,101783842,1629,1629,1629,1629,0
20230601,154600,101783842,1629,1629,1629,1629,0
20230601,154500,101783842,1629,1629,1629,1629,0
20230601,154400,101783842,1629,1629,1629,1629,0
20230601,154300,101783842,1629,1629,1629,1629,0
20230601,154200,101783842,1629,1629,1629,1629,0
20230601,154100,101783842,1629,1629,1629,1629,0
20230601,154000,101783842,1629,1629,1629,1629,0
20230601,153900,101783842,1629,1629,1629,1629,0
20230601,153800,101783842,1629,1629,1629,1629,0
20230601,153700,101783842,1629,1629,1629,1629,0
20230601,153600,101783842,1629,1629,1629,1629,0
20230601,153500,101783842,1629,1629,1629,1629,0
20230601,153400,101783842,1629,1629,1629,1629,2044
20230601,153300,101783842,1629,1629,1629,1629,0
20230601,153200,101783842,1629,1629,1629,1629,0
20230601,153100,101783842,1629,1629,1629,1629,0
20230601,153000,101783842,1629,1629,1629,1629,2044
20230601,152900,98454166,1627,1627,1627,1627,0
20230601,152800,98454166,1627,1627,1627,1627,0
20230601,152700,98454166,1627,1627,1627,1627,0
20230601,152600,98454166,1627,1627,1627,1627,0
20230601,152500,98454166,1627,1627,1627,1627,0
20230601,152400,98454166,1627,1627,1627,1627,0
20230601,152300,98454166,1627,1627,1627,1627,0
20230601,152200,98454166,1627,1627,1627,1627,0
20230601,152100,98454166,1627,1627,1627,1627,0
20230601,152000,98454166,1627,1627,1627,1627,0
20230601,151900,98454166,1627,1627,1627,1627,31
20230601,151800,98403729,1627,1627,1627,1627,0
20230601,151700,98403729,1627,1626,1627,1626,620
20230601,151600,97395352,1626,1626,1626,1626,0
20230601,151500,97395352,1626,1626,1626,1626,0
20230601,151400,97395352,1626,1626,1626,1626,137
20230601,151300,97172590,1626,1626,1626,1626,231
20230601,151200,96796984,1626,1626,1626,1626,1
20230601,151100,96795358,1627,1627,1627,1627,2
20230601,151000,96792104,1627,1627,1627,1627,1
20230601,150900,96790477,1628,1628,1628,1628,80
20230601,150800,96660237,1628,1628,1628,1628,0
20230601,150700,96660237,1628,1628,1628,1628,0
20230601,150600,96660237,1628,1628,1628,1628,1
20230601,150500,96658609,1620,1620,1620,1620,0
20230601,150400,96658609,1620,1620,1620,1620,0
20230601,150300,96658609,1620,1620,1620,1620,200
20230601,150200,96334609,1620,1620,1620,1620,2024
20230601,150100,93055729,1620,1620,1620,1620,0
20230601,150000,93055729,1620,1620,1620,1620,0
20230601,145900,93055729,1620,1620,1620,1620,7
20230601,145800,93044389,1620,1620,1620,1620,0
20230601,145700,93044389,1620,1620,1620,1620,0
20230601,145600,93044389,1620,1620,1620,1620,0
20230601,145500,93044389,1620,1620,1620,1620,0
20230601,145400,93044389,1620,1620,1620,1620,0
20230601,145300,93044389,1620,1620,1620,1620,0
20230601,145200,93044389,1620,1620,1620,1620,350
20230601,145100,92477389,1621,1621,1621,1621,1
20230601,145000,92475768,1622,1622,1622,1622,0
20230601,144900,92475768,1622,1622,1622,1622,193
20230601,144800,92162722,1628,1628,1628,1628,20
20230601,144700,92130162,1628,1628,1628,1628,20
20230601,144600,92097602,1622,1622,1622,1622,607
20230601,144500,91113048,1622,1622,1622,1622,0
20230601,144400,91113048,1622,1622,1622,1622,0
20230601,144300,91113048,1622,1622,1622,1622,0
20230601,144200,91113048,1622,1622,1622,1622,0
20230601,144100,91113048,1622,1622,1622,1622,0
20230601,144000,91113048,1622,1622,1622,1622,0
20230601,143900,91113048,1622,1622,1622,1622,337
20230601,143800,90566434,1622,1624,1624,1622,4000
20230601,143700,84076160,1624,1624,1624,1624,0
20230601,143600,84076160,1624,1624,1624,1624,0
20230601,143500,84076160,1624,1624,1624,1624,0
20230601,143400,84076160,1624,1624,1624,1624,365
20230601,143300,83483400,1625,1625,1625,1625,0
20230601,143200,83483400,1625,1625,1625,1625,0
20230601,143100,83483400,1625,1625,1625,1625,0
20230601,143000,83483400,1625,1625,1625,1625,0
20230601,142900,83483400,1625,1625,1625,1625,0
20230601,142800,83483400,1625,1625,1625,1625,51
20230601,142700,83400525,1625,1625,1625,1625,25
20230601,142600,83359900,1625,1625,1625,1625,0
20230601,142500,83359900,1625,1626,1626,1625,203
20230601,142400,83030017,1626,1626,1626,1626,0
20230601,142300,83030017,1626,1626,1626,1626,966
20230601,142200,81459301,1629,1626,1629,1626,105
20230601,142100,81288556,1626,1626,1626,1626,0
20230601,142000,81288556,1626,1626,1626,1626,0
20230601,141900,81288556,1626,1626,1626,1626,0
20230601,141800,81288556,1626,1628,1628,1626,130
20230601,141700,81077010,1629,1629,1629,1629,168
20230601,141600,80803338,1630,1630,1630,1630,6
20230601,141500,80793558,1630,1630,1630,1630,0
20230601,141400,80793558,1630,1630,1630,1630,0
20230601,141300,80793558,1630,1630,1630,1630,0
20230601,141200,80793558,1630,1630,1630,1630,5
20230601,141100,80785408,1631,1631,1631,1631,1
20230601,141000,80783777,1633,1633,1633,1633,1
20230601,140900,80782144,1632,1632,1632,1632,1
20230601,140800,80780512,1632,1632,1632,1632,0
20230601,140700,80780512,1632,1632,1632,1632,0
20230601,140600,80780512,1632,1632,1632,1632,0
20230601,140500,80780512,1632,1632,1632,1632,3
20230601,140400,80775616,1632,1632,1632,1632,1
20230601,140300,80773984,1629,1633,1633,1629,50
20230601,140200,80692520,1634,1634,1634,1634,0
20230601,140100,80692520,1634,1634,1634,1634,305
20230601,140000,80194150,1634,1634,1634,1634,0
20230601,135900,80194150,1634,1634,1634,1634,0
20230601,135800,80194150,1634,1634,1634,1634,50
20230601,135700,80112450,1634,1634,1634,1634,0
20230601,135600,80112450,1634,1634,1634,1634,0
20230601,135500,80112450,1634,1632,1634,1632,188
20230601,135400,79805468,1632,1632,1632,1632,60
20230601,135300,79707548,1632,1632,1632,1632,0
20230601,135200,79707548,1632,1632,1632,1632,60
20230601,135100,79609628,1630,1630,1630,1630,0
20230601,135000,79609628,1630,1630,1630,1630,0
20230601,134900,79609628,1630,1631,1631,1630,640
20230601,134800,78566398,1630,1630,1630,1630,0
20230601,134700,78566398,1630,1630,1630,1630,0
20230601,134600,78566398,1630,1630,1630,1630,0
20230601,134500,78566398,1630,1630,1630,1630,0
20230601,134400,78566398,1630,1630,1630,1630,0
20230601,134300,78566398,1630,1630,1630,1630,0
20230601,134200,78566398,1630,1630,1630,1630,0
20230601,134100,78566398,1630,1630,1630,1630,0
20230601,134000,78566398,1630,1630,1630,1630,60
20230601,133900,78468598,1631,1631,1631,1631,1
20230601,133800,78466967,1632,1632,1632,1632,0
20230601,133700,78466967,1632,1634,1634,1632,1834
20230601,133600,75472943,1634,1634,1634,1634,0
20230601,133500,75472943,1634,1634,1634,1634,50
20230601,133400,75391243,1635,1635,1635,1635,0
20230601,133300,75391243,1635,1635,1635,1635,30
20230601,133200,75342193,1635,1635,1635,1635,0
20230601,133100,75342193,1635,1635,1635,1635,0
20230601,133000,75342193,1635,1635,1635,1635,0
20230601,132900,75342193,1635,1635,1635,1635,60
20230601,132800,75244093,1635,1635,1635,1635,0
20230601,132700,75244093,1635,1635,1635,1635,0
20230601,132600,75244093,1635,1635,1635,1635,0
20230601,132500,75244093,1635,1635,1635,1635,0
20230601,132400,75244093,1635,1635,1635,1635,100
20230601,132300,75080593,1635,1635,1635,1635,0
20230601,132200,75080593,1635,1635,1635,1635,0
20230601,132100,75080593,1635,1635,1635,1635,0
20230601,132000,75080593,1635,1635,1635,1635,0
20230601,131900,75080593,1635,1635,1635,1635,0
20230601,131800,75080593,1635,1635,1635,1635,0
20230601,131700,75080593,1635,1635,1635,1635,0
20230601,131600,75080593,1635,1635,1635,1635,0
20230601,131500,75080593,1635,1635,1635,1635,0
20230601,131400,75080593,1635,1635,1635,1635,0
20230601,131300,75080593,1635,1635,1635,1635,152
20230601,131200,74832073,1635,1635,1635,1635,0
20230601,131100,74832073,1635,1635,1635,1635,0
20230601,131000,74832073,1635,1635,1635,1635,0
20230601,130900,74832073,1635,1635,1635,1635,0
20230601,130800,74832073,1635,1635,1635,1635,0
20230601,130700,74832073,1635,1635,1635,1635,0
20230601,130600,74832073,1635,1635,1635,1635,1
20230601,130500,74830438,1635,1635,1635,1635,0
20230601,130400,74830438,1635,1635,1635,1635,0
20230601,130300,74830438,1635,1635,1635,1635,0
20230601,130200,74830438,1635,1635,1635,1635,0
20230601,130100,74830438,1635,1635,1635,1635,0
20230601,130000,74830438,1635,1635,1635,1635,0
20230601,125900,74830438,1635,1635,1635,1635,0
20230601,125800,74830438,1635,1635,1635,1635,0
20230601,125700,74830438,1635,1635,1635,1635,0
20230601,125600,74830438,1635,1635,1635,1635,0
20230601,125500,74830438,1635,1635,1635,1635,5
20230601,125400,74822263,1635,1634,1635,1634,471
20230601,125300,74052409,1633,1633,1633,1633,1
20230601,125200,74050776,1632,1632,1632,1632,0
20230601,125100,74050776,1632,1632,1632,1632,0
20230601,125000,74050776,1632,1632,1632,1632,1
20230601,124900,74049144,1634,1634,1634,1634,0
20230601,124800,74049144,1634,1634,1634,1634,0
20230601,124700,74049144,1634,1634,1634,1634,0
20230601,124600,74049144,1634,1634,1634,1634,0
20230601,124500,74049144,1634,1634,1634,1634,0
20230601,124400,74049144,1634,1634,1634,1634,305
20230601,124300,73550774,1630,1630,1630,1630,0
20230601,124200,73550774,1630,1630,1630,1630,0
20230601,124100,73550774,1630,1631,1631,1630,278
20230601,124000,73097631,1634,1634,1634,1634,0
20230601,123900,73097631,1634,1634,1634,1634,2
20230601,123800,73094363,1635,1635,1635,1635,0
20230601,123700,73094363,1635,1635,1635,1635,0
20230601,123600,73094363,1635,1635,1635,1635,0
20230601,123500,73094363,1635,1634,1635,1634,490
20230601,123400,72293224,1630,1630,1630,1630,0
20230601,123300,72293224,1630,1630,1630,1630,0
20230601,123200,72293224,1630,1630,1630,1630,0
20230601,123100,72293224,1630,1630,1630,1630,0
20230601,123000,72293224,1630,1630,1630,1630,0
20230601,122900,72293224,1630,1630,1630,1630,300
20230601,122800,71804224,1635,1635,1635,1635,0
20230601,122700,71804224,1635,1635,1635,1635,0
20230601,122600,71804224,1635,1635,1635,1635,0
20230601,122500,71804224,1635,1635,1635,1635,2
20230601,122400,71800954,1635,1635,1635,1635,0
20230601,122300,71800954,1635,1635,1635,1635,0
20230601,122200,71800954,1635,1635,1635,1635,0
20230601,122100,71800954,1635,1635,1635,1635,0
20230601,122000,71800954,1635,1635,1635,1635,0
20230601,121900,71800954,1635,1630,1635,1630,10
20230601,121800,71784624,1630,1630,1630,1630,750
20230601,121700,70562124,1630,1631,1631,1630,629
20230601,121600,69536842,1631,1631,1631,1631,0
20230601,121500,69536842,1631,1631,1631,1631,0
20230601,121400,69536842,1631,1631,1631,1631,0
20230601,121300,69536842,1631,1631,1631,1631,0
20230601,121200,69536842,1631,1631,1631,1631,0
20230601,121100,69536842,1631,1631,1631,1631,0
20230601,121000,69536842,1631,1631,1631,1631,0
20230601,120900,69536842,1631,1631,1631,1631,0
20230601,120800,69536842,1631,1631,1631,1631,0
20230601,120700,69536842,1631,1631,1631,1631,0
20230601,120600,69536842,1631,1631,1631,1631,0
20230601,120500,69536842,1631,1631,1631,1631,0
20230601,120400,69536842,1631,1631,1631,1631,0
20230601,120300,69536842,1631,1631,1631,1631,0
20230601,120200,69536842,1631,1631,1631,1631,0
20230601,120100,69536842,1631,1631,1631,1631,0
20230601,120000,69536842,1631,1631,1631,1631,0
20230601,115900,69536842,1631,1631,1631,1631,0
20230601,115800,69536842,1631,1631,1631,1631,0
20230601,115700,69536842,1631,1631,1631,1631,0
20230601,115600,69536842,1631,1631,1631,1631,5
20230601,115500,69528687,1631,1631,1631,1631,0
20230601,115400,69528687,1631,1631,1631,1631,34
20230601,115300,69473233,1628,1628,1628,1628,0
20230601,115200,69473233,1628,1628,1628,1628,0
20230601,115100,69473233,1628,1628,1628,1628,112
20230601,115000,69290897,1628,1628,1628,1628,0
20230601,114900,69290897,1628,1628,1628,1628,346
20230601,114800,68727609,1625,1625,1625,1625,0
20230601,114700,68727609,1625,1625,1625,1625,0
20230601,114600,68727609,1625,1625,1625,1625,200
20230601,114500,68402609,1625,1625,1625,1625,0
20230601,114400,68402609,1625,1625,1625,1625,300
20230601,114300,67915109,1627,1627,1627,1627,0
20230601,114200,67915109,1627,1627,1627,1627,119
20230601,114100,67721496,1627,1627,1627,1627,0
20230601,114000,67721496,1627,1627,1627,1627,0
20230601,113900,67721496,1627,1627,1627,1627,100
20230601,113800,67558796,1625,1625,1625,1625,0
20230601,113700,67558796,1625,1625,1625,1625,0
20230601,113600,67558796,1625,1625,1625,1625,30
20230601,113500,67510046,1625,1625,1625,1625,0
20230601,113400,67510046,1625,1625,1625,1625,200
20230601,113300,67185046,1625,1625,1625,1625,155
20230601,113200,66933171,1625,1625,1625,1625,0
20230601,113100,66933171,1625,1627,1627,1625,33
20230601,113000,66879540,1624,1628,1628,1624,61
20230601,112900,66780280,1628,1628,1628,1628,0
20230601,112800,66780280,1628,1628,1628,1628,0
20230601,112700,66780280,1628,1628,1628,1628,0
20230601,112600,66780280,1628,1628,1628,1628,0
20230601,112500,66780280,1628,1628,1628,1628,0
20230601,112400,66780280,1628,1628,1628,1628,1
20230601,112300,66778652,1624,1624,1624,1624,0
20230601,112200,66778652,1624,1624,1624,1624,0
20230601,112100,66778652,1624,1624,1624,1624,0
20230601,112000,66778652,1624,1624,1624,1624,1
20230601,111900,66777028,1628,1628,1628,1628,0
20230601,111800,66777028,1628,1628,1628,1628,0
20230601,111700,66777028,1628,1628,1628,1628,0
20230601,111600,66777028,1628,1628,1628,1628,315
20230601,111500,66264208,1628,1628,1628,1628,0
20230601,111400,66264208,1628,1628,1628,1628,0
20230601,111300,66264208,1628,1628,1628,1628,0
20230601,111200,66264208,1628,1628,1628,1628,0
20230601,111100,66264208,1628,1628,1628,1628,0
20230601,111000,66264208,1628,1628,1628,1628,0
20230601,110900,66264208,1628,1628,1628,1628,0
20230601,110800,66264208,1628,1628,1628,1628,5000
20230601,110700,58124208,1628,1628,1628,1628,0
20230601,110600,58124208,1628,1628,1628,1628,0
20230601,110500,58124208,1628,1628,1628,1628,273
20230601,110400,57679764,1622,1622,1622,1622,350
20230601,110300,57112064,1623,1623,1623,1623,0
20230601,110200,57112064,1623,1623,1623,1623,0
20230601,110100,57112064,1623,1623,1623,1623,0
20230601,110000,57112064,1623,1623,1623,1623,0
20230601,105900,57112064,1623,1623,1623,1623,0
20230601,105800,57112064,1623,1624,1624,1623,55
20230601,105700,57022796,1628,1628,1628,1628,300
20230601,105600,56534396,1623,1623,1623,1623,0
20230601,105500,56534396,1623,1623,1623,1623,0
20230601,105400,56534396,1623,1623,1623,1623,0
20230601,105300,56534396,1623,1623,1623,1623,0
20230601,105200,56534396,1623,1623,1623,1623,0
20230601,105100,56534396,1623,1623,1623,1623,0
20230601,105000,56534396,1623,1623,1623,1623,0
20230601,104900,56534396,1623,1623,1623,1623,0
20230601,104800,56534396,1623,1625,1625,1623,2500
20230601,104700,52475546,1625,1625,1625,1625,3
20230601,104600,52470671,1627,1627,1627,1627,90
20230601,104500,52324241,1627,1627,1627,1627,0
20230601,104400,52324241,1627,1627,1627,1627,10
20230601,104300,52307971,1627,1627,1627,1627,520
20230601,104200,51461931,1628,1628,1628,1628,0
20230601,104100,51461931,1628,1628,1628,1628,0
20230601,104000,51461931,1628,1628,1628,1628,0
20230601,103900,51461931,1628,1628,1628,1628,0
20230601,103800,51461931,1628,1628,1628,1628,0
20230601,103700,51461931,1628,1628,1628,1628,0
20230601,103600,51461931,1628,1625,1628,1625,600
20230601,103500,50486298,1625,1625,1625,1625,0
20230601,103400,50486298,1625,1625,1625,1625,0
20230601,103300,50486298,1625,1625,1625,1625,130
20230601,103200,50275048,1625,1625,1625,1625,0
20230601,103100,50275048,1625,1625,1625,1625,0
20230601,103000,50275048,1625,1625,1625,1625,0
20230601,102900,50275048,1625,1626,1626,1625,1387
20230601,102800,48021073,1626,1626,1626,1626,186
20230601,102700,47718637,1626,1626,1626,1626,0
20230601,102600,47718637,1626,1626,1626,1626,10
20230601,102500,47702377,1626,1626,1626,1626,199
20230601,102400,47378803,1628,1628,1628,1628,0
20230601,102300,47378803,1628,1628,1628,1628,0
20230601,102200,47378803,1628,1628,1628,1628,624
20230601,102100,46362931,1628,1628,1628,1628,0
20230601,102000,46362931,1628,1626,1628,1626,134
20230601,101900,46145045,1626,1626,1626,1626,265
20230601,101800,45714155,1626,1628,1628,1626,500
20230601,101700,44900355,1626,1627,1627,1626,100
20230601,101600,44737754,1627,1627,1627,1627,8
20230601,101500,44724738,1627,1627,1627,1627,7
20230601,101400,44713349,1625,1625,1625,1625,0
20230601,101300,44713349,1625,1625,1625,1625,0
20230601,101200,44713349,1625,1625,1625,1625,0
20230601,101100,44713349,1625,1625,1625,1625,0
20230601,101000,44713349,1625,1625,1625,1625,0
20230601,100900,44713349,1625,1625,1625,1625,44
20230601,100800,44641849,1627,1627,1627,1627,0
20230601,100700,44641849,1627,1627,1627,1627,0
20230601,100600,44641849,1627,1628,1628,1627,1824
20230601,100500,41673530,1628,1628,1628,1628,266
20230601,100400,41240482,1628,1628,1628,1628,0
20230601,100300,41240482,1628,1628,1628,1628,0
20230601,100200,41240482,1628,1628,1628,1628,0
20230601,100100,41240482,1628,1628,1628,1628,0
20230601,100000,41240482,1628,1628,1628,1628,0
20230601,095900,41240482,1628,1628,1628,1628,100
20230601,095800,41077682,1637,1637,1637,1637,0
20230601,095700,41077682,1637,1637,1637,1637,3
20230601,095600,41072771,1627,1627,1627,1627,0
20230601,095500,41072771,1627,1627,1627,1627,124
20230601,095400,40871023,1627,1628,1628,1627,800
20230601,095300,39569351,1628,1628,1628,1628,0
20230601,095200,39569351,1628,1628,1628,1628,0
20230601,095100,39569351,1628,1628,1628,1628,0
20230601,095000,39569351,1628,1628,1628,1628,131
20230601,094900,39356083,1637,1637,1637,1637,0
20230601,094800,39356083,1637,1637,1637,1637,0
20230601,094700,39356083,1637,1637,1637,1628,121
20230601,094600,39158024,1642,1642,1642,1642,0
20230601,094500,39158024,1642,1642,1642,1642,0
20230601,094400,39158024,1642,1642,1642,1642,0
20230601,094300,39158024,1642,1642,1642,1642,300
20230601,094200,38665424,1642,1642,1642,1642,0
20230601,094100,38665424,1642,1642,1642,1642,0
20230601,094000,38665424,1642,1642,1642,1642,19
20230601,093900,38634226,1628,1628,1628,1628,0
20230601,093800,38634226,1628,1628,1628,1628,0
20230601,093700,38634226,1628,1628,1628,1628,7
20230601,093600,38622830,1642,1642,1642,1642,5
20230601,093500,38614620,1628,1642,1642,1628,9
20230601,093400,38599897,1643,1643,1643,1643,33
20230601,093300,38545678,1644,1644,1644,1644,0
20230601,093200,38545678,1644,1646,1646,1644,258
20230601,093100,38121160,1646,1628,1647,1628,3914
20230601,093000,31690800,1628,1628,1628,1628,1
20230601,092900,31689172,1623,1623,1623,1623,941
20230601,092800,30161929,1623,1623,1623,1623,0
20230601,092700,30161929,1623,1623,1623,1623,500
20230601,092600,29350429,1612,1612,1612,1612,1
20230601,092500,29348817,1612,1612,1612,1612,0
20230601,092400,29348817,1612,1612,1612,1612,0
20230601,092300,29348817,1612,1612,1612,1612,0
20230601,092200,29348817,1612,1616,1616,1612,1424
20230601,092100,27052243,1631,1631,1631,1631,177
20230601,092000,26763556,1631,1630,1631,1630,23
20230601,091900,26726063,1631,1627,1631,1627,610
20230601,091800,25731373,1633,1633,1633,1633,0
20230601,091700,25731373,1633,1632,1633,1632,100
20230601,091600,25568154,1636,1636,1636,1636,0
20230601,091500,25568154,1636,1620,1636,1607,2219
20230601,091400,21972038,1625,1624,1625,1620,1120
20230601,091300,20156536,1625,1625,1625,1625,738
20230601,091200,18957286,1625,1625,1625,1625,1012
20230601,091100,17312786,1625,1634,1634,1625,3186
20230601,091000,12122043,1638,1638,1638,1638,0
20230601,090900,12122043,1638,1638,1638,1638,0
20230601,090800,12122043,1638,1638,1638,1638,0
20230601,090700,12122043,1638,1638,1638,1638,0
20230601,090600,12122043,1638,1640,1640,1638,2216
20230601,090500,8490233,1644,1644,1644,1644,30
20230601,090400,8440913,1645,1636,1645,1636,1052
20230601,090300,6713263,1633,1633,1633,1633,95
20230601,090200,6558128,1633,1633,1633,1633,0
20230601,090100,6558128,1633,1633,1633,1633,1500
20230601,090000,4108628,1633,1633,1633,1633,2516