KissMeData/408920/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,231900,386849195,2825,2825,2825,2825,387
20230601,231800,386849195,2825,2825,2825,2825,0
20230601,231700,386849195,2825,2825,2825,2825,0
20230601,231600,386849195,2825,2825,2825,2825,0
20230601,231500,386849195,2825,2825,2825,2825,0
20230601,231400,386849195,2825,2825,2825,2825,0
20230601,231300,386849195,2825,2825,2825,2825,0
20230601,231200,386849195,2825,2825,2825,2825,0
20230601,231100,386849195,2825,2825,2825,2825,0
20230601,231000,386849195,2825,2825,2825,2825,0
20230601,230900,386849195,2825,2825,2825,2825,0
20230601,230800,386849195,2825,2825,2825,2825,0
20230601,230700,386849195,2825,2825,2825,2825,0
20230601,230600,386849195,2825,2825,2825,2825,0
20230601,230500,386849195,2825,2825,2825,2825,0
20230601,230400,386849195,2825,2825,2825,2825,0
20230601,230300,386849195,2825,2825,2825,2825,0
20230601,230200,386849195,2825,2825,2825,2825,0
20230601,230100,386849195,2825,2825,2825,2825,0
20230601,230000,386849195,2825,2825,2825,2825,0
20230601,225900,386849195,2825,2825,2825,2825,0
20230601,225800,386849195,2825,2825,2825,2825,0
20230601,225700,386849195,2825,2825,2825,2825,0
20230601,225600,386849195,2825,2825,2825,2825,0
20230601,225500,386849195,2825,2825,2825,2825,0
20230601,225400,386849195,2825,2825,2825,2825,0
20230601,225300,386849195,2825,2825,2825,2825,0
20230601,225200,386849195,2825,2825,2825,2825,0
20230601,225100,386849195,2825,2825,2825,2825,0
20230601,225000,386849195,2825,2825,2825,2825,0
20230601,224900,386849195,2825,2825,2825,2825,387
20230601,224800,386849195,2825,2825,2825,2825,0
20230601,224700,386849195,2825,2825,2825,2825,0
20230601,224600,386849195,2825,2825,2825,2825,0
20230601,224500,386849195,2825,2825,2825,2825,0
20230601,224400,386849195,2825,2825,2825,2825,0
20230601,224300,386849195,2825,2825,2825,2825,0
20230601,224200,386849195,2825,2825,2825,2825,0
20230601,224100,386849195,2825,2825,2825,2825,0
20230601,224000,386849195,2825,2825,2825,2825,0
20230601,223900,386849195,2825,2825,2825,2825,0
20230601,223800,386849195,2825,2825,2825,2825,0
20230601,223700,386849195,2825,2825,2825,2825,0
20230601,223600,386849195,2825,2825,2825,2825,0
20230601,223500,386849195,2825,2825,2825,2825,0
20230601,223400,386849195,2825,2825,2825,2825,0
20230601,223300,386849195,2825,2825,2825,2825,0
20230601,223200,386849195,2825,2825,2825,2825,0
20230601,223100,386849195,2825,2825,2825,2825,0
20230601,223000,386849195,2825,2825,2825,2825,0
20230601,222900,386849195,2825,2825,2825,2825,0
20230601,222800,386849195,2825,2825,2825,2825,0
20230601,222700,386849195,2825,2825,2825,2825,0
20230601,222600,386849195,2825,2825,2825,2825,0
20230601,222500,386849195,2825,2825,2825,2825,0
20230601,222400,386849195,2825,2825,2825,2825,0
20230601,222300,386849195,2825,2825,2825,2825,0
20230601,222200,386849195,2825,2825,2825,2825,0
20230601,222100,386849195,2825,2825,2825,2825,0
20230601,222000,386849195,2825,2825,2825,2825,0
20230601,221900,386849195,2825,2825,2825,2825,387
20230601,221800,386849195,2825,2825,2825,2825,0
20230601,221700,386849195,2825,2825,2825,2825,0
20230601,221600,386849195,2825,2825,2825,2825,0
20230601,221500,386849195,2825,2825,2825,2825,0
20230601,221400,386849195,2825,2825,2825,2825,0
20230601,221300,386849195,2825,2825,2825,2825,0
20230601,221200,386849195,2825,2825,2825,2825,0
20230601,221100,386849195,2825,2825,2825,2825,0
20230601,221000,386849195,2825,2825,2825,2825,0
20230601,220900,386849195,2825,2825,2825,2825,0
20230601,220800,386849195,2825,2825,2825,2825,0
20230601,220700,386849195,2825,2825,2825,2825,0
20230601,220600,386849195,2825,2825,2825,2825,0
20230601,220500,386849195,2825,2825,2825,2825,0
20230601,220400,386849195,2825,2825,2825,2825,0
20230601,220300,386849195,2825,2825,2825,2825,0
20230601,220200,386849195,2825,2825,2825,2825,0
20230601,220100,386849195,2825,2825,2825,2825,0
20230601,220000,386849195,2825,2825,2825,2825,0
20230601,215900,386849195,2825,2825,2825,2825,0
20230601,215800,386849195,2825,2825,2825,2825,0
20230601,215700,386849195,2825,2825,2825,2825,0
20230601,215600,386849195,2825,2825,2825,2825,0
20230601,215500,386849195,2825,2825,2825,2825,0
20230601,215400,386849195,2825,2825,2825,2825,0
20230601,215300,386849195,2825,2825,2825,2825,0
20230601,215200,386849195,2825,2825,2825,2825,0
20230601,215100,386849195,2825,2825,2825,2825,0
20230601,215000,386849195,2825,2825,2825,2825,0
20230601,214900,386849195,2825,2825,2825,2825,387
20230601,214800,386849195,2825,2825,2825,2825,0
20230601,214700,386849195,2825,2825,2825,2825,0
20230601,214600,386849195,2825,2825,2825,2825,0
20230601,214500,386849195,2825,2825,2825,2825,0
20230601,214400,386849195,2825,2825,2825,2825,0
20230601,214300,386849195,2825,2825,2825,2825,0
20230601,214200,386849195,2825,2825,2825,2825,0
20230601,214100,386849195,2825,2825,2825,2825,0
20230601,214000,386849195,2825,2825,2825,2825,0
20230601,213900,386849195,2825,2825,2825,2825,0
20230601,213800,386849195,2825,2825,2825,2825,0
20230601,213700,386849195,2825,2825,2825,2825,0
20230601,213600,386849195,2825,2825,2825,2825,0
20230601,213500,386849195,2825,2825,2825,2825,0
20230601,213400,386849195,2825,2825,2825,2825,0
20230601,213300,386849195,2825,2825,2825,2825,0
20230601,213200,386849195,2825,2825,2825,2825,0
20230601,213100,386849195,2825,2825,2825,2825,0
20230601,213000,386849195,2825,2825,2825,2825,0
20230601,212900,386849195,2825,2825,2825,2825,0
20230601,212800,386849195,2825,2825,2825,2825,0
20230601,212700,386849195,2825,2825,2825,2825,0
20230601,212600,386849195,2825,2825,2825,2825,0
20230601,212500,386849195,2825,2825,2825,2825,0
20230601,212400,386849195,2825,2825,2825,2825,0
20230601,212300,386849195,2825,2825,2825,2825,0
20230601,212200,386849195,2825,2825,2825,2825,0
20230601,212100,386849195,2825,2825,2825,2825,0
20230601,212000,386849195,2825,2825,2825,2825,0
20230601,211900,386849195,2825,2825,2825,2825,387
20230601,211800,386849195,2825,2825,2825,2825,0
20230601,211700,386849195,2825,2825,2825,2825,0
20230601,211600,386849195,2825,2825,2825,2825,0
20230601,211500,386849195,2825,2825,2825,2825,0
20230601,211400,386849195,2825,2825,2825,2825,0
20230601,211300,386849195,2825,2825,2825,2825,0
20230601,211200,386849195,2825,2825,2825,2825,0
20230601,211100,386849195,2825,2825,2825,2825,0
20230601,211000,386849195,2825,2825,2825,2825,0
20230601,210900,386849195,2825,2825,2825,2825,0
20230601,210800,386849195,2825,2825,2825,2825,0
20230601,210700,386849195,2825,2825,2825,2825,0
20230601,210600,386849195,2825,2825,2825,2825,0
20230601,210500,386849195,2825,2825,2825,2825,0
20230601,210400,386849195,2825,2825,2825,2825,0
20230601,210300,386849195,2825,2825,2825,2825,0
20230601,210200,386849195,2825,2825,2825,2825,0
20230601,210100,386849195,2825,2825,2825,2825,0
20230601,210000,386849195,2825,2825,2825,2825,0
20230601,205900,386849195,2825,2825,2825,2825,0
20230601,205800,386849195,2825,2825,2825,2825,0
20230601,205700,386849195,2825,2825,2825,2825,0
20230601,205600,386849195,2825,2825,2825,2825,0
20230601,205500,386849195,2825,2825,2825,2825,0
20230601,205400,386849195,2825,2825,2825,2825,0
20230601,205300,386849195,2825,2825,2825,2825,0
20230601,205200,386849195,2825,2825,2825,2825,0
20230601,205100,386849195,2825,2825,2825,2825,0
20230601,205000,386849195,2825,2825,2825,2825,0
20230601,204900,386849195,2825,2825,2825,2825,387
20230601,204800,386849195,2825,2825,2825,2825,0
20230601,204700,386849195,2825,2825,2825,2825,0
20230601,204600,386849195,2825,2825,2825,2825,0
20230601,204500,386849195,2825,2825,2825,2825,0
20230601,204400,386849195,2825,2825,2825,2825,0
20230601,204300,386849195,2825,2825,2825,2825,0
20230601,204200,386849195,2825,2825,2825,2825,0
20230601,204100,386849195,2825,2825,2825,2825,0
20230601,204000,386849195,2825,2825,2825,2825,0
20230601,203900,386849195,2825,2825,2825,2825,0
20230601,203800,386849195,2825,2825,2825,2825,0
20230601,203700,386849195,2825,2825,2825,2825,0
20230601,203600,386849195,2825,2825,2825,2825,0
20230601,203500,386849195,2825,2825,2825,2825,0
20230601,203400,386849195,2825,2825,2825,2825,0
20230601,203300,386849195,2825,2825,2825,2825,0
20230601,203200,386849195,2825,2825,2825,2825,0
20230601,203100,386849195,2825,2825,2825,2825,0
20230601,203000,386849195,2825,2825,2825,2825,0
20230601,202900,386849195,2825,2825,2825,2825,0
20230601,202800,386849195,2825,2825,2825,2825,0
20230601,202700,386849195,2825,2825,2825,2825,0
20230601,202600,386849195,2825,2825,2825,2825,0
20230601,202500,386849195,2825,2825,2825,2825,0
20230601,202400,386849195,2825,2825,2825,2825,0
20230601,202300,386849195,2825,2825,2825,2825,0
20230601,202200,386849195,2825,2825,2825,2825,0
20230601,202100,386849195,2825,2825,2825,2825,0
20230601,202000,386849195,2825,2825,2825,2825,0
20230601,201900,386849195,2825,2825,2825,2825,387
20230601,201800,386849195,2825,2825,2825,2825,0
20230601,201700,386849195,2825,2825,2825,2825,0
20230601,201600,386849195,2825,2825,2825,2825,0
20230601,201500,386849195,2825,2825,2825,2825,0
20230601,201400,386849195,2825,2825,2825,2825,0
20230601,201300,386849195,2825,2825,2825,2825,0
20230601,201200,386849195,2825,2825,2825,2825,0
20230601,201100,386849195,2825,2825,2825,2825,0
20230601,201000,386849195,2825,2825,2825,2825,0
20230601,200900,386849195,2825,2825,2825,2825,0
20230601,200800,386849195,2825,2825,2825,2825,0
20230601,200700,386849195,2825,2825,2825,2825,0
20230601,200600,386849195,2825,2825,2825,2825,0
20230601,200500,386849195,2825,2825,2825,2825,0
20230601,200400,386849195,2825,2825,2825,2825,0
20230601,200300,386849195,2825,2825,2825,2825,0
20230601,200200,386849195,2825,2825,2825,2825,0
20230601,200100,386849195,2825,2825,2825,2825,0
20230601,200000,386849195,2825,2825,2825,2825,0
20230601,195900,386849195,2825,2825,2825,2825,0
20230601,195800,386849195,2825,2825,2825,2825,0
20230601,195700,386849195,2825,2825,2825,2825,0
20230601,195600,386849195,2825,2825,2825,2825,0
20230601,195500,386849195,2825,2825,2825,2825,0
20230601,195400,386849195,2825,2825,2825,2825,0
20230601,195300,386849195,2825,2825,2825,2825,0
20230601,195200,386849195,2825,2825,2825,2825,0
20230601,195100,386849195,2825,2825,2825,2825,0
20230601,195000,386849195,2825,2825,2825,2825,0
20230601,194900,386849195,2825,2825,2825,2825,387
20230601,194800,386849195,2825,2825,2825,2825,0
20230601,194700,386849195,2825,2825,2825,2825,0
20230601,194600,386849195,2825,2825,2825,2825,0
20230601,194500,386849195,2825,2825,2825,2825,0
20230601,194400,386849195,2825,2825,2825,2825,0
20230601,194300,386849195,2825,2825,2825,2825,0
20230601,194200,386849195,2825,2825,2825,2825,0
20230601,194100,386849195,2825,2825,2825,2825,0
20230601,194000,386849195,2825,2825,2825,2825,0
20230601,193900,386849195,2825,2825,2825,2825,0
20230601,193800,386849195,2825,2825,2825,2825,0
20230601,193700,386849195,2825,2825,2825,2825,0
20230601,193600,386849195,2825,2825,2825,2825,0
20230601,193500,386849195,2825,2825,2825,2825,0
20230601,193400,386849195,2825,2825,2825,2825,0
20230601,193300,386849195,2825,2825,2825,2825,0
20230601,193200,386849195,2825,2825,2825,2825,0
20230601,193100,386849195,2825,2825,2825,2825,0
20230601,193000,386849195,2825,2825,2825,2825,0
20230601,192900,386849195,2825,2825,2825,2825,0
20230601,192800,386849195,2825,2825,2825,2825,0
20230601,192700,386849195,2825,2825,2825,2825,0
20230601,192600,386849195,2825,2825,2825,2825,0
20230601,192500,386849195,2825,2825,2825,2825,0
20230601,192400,386849195,2825,2825,2825,2825,0
20230601,192300,386849195,2825,2825,2825,2825,0
20230601,192200,386849195,2825,2825,2825,2825,0
20230601,192100,386849195,2825,2825,2825,2825,0
20230601,192000,386849195,2825,2825,2825,2825,0
20230601,191900,386849195,2825,2825,2825,2825,387
20230601,191800,386849195,2825,2825,2825,2825,0
20230601,191700,386849195,2825,2825,2825,2825,0
20230601,191600,386849195,2825,2825,2825,2825,0
20230601,191500,386849195,2825,2825,2825,2825,0
20230601,191400,386849195,2825,2825,2825,2825,0
20230601,191300,386849195,2825,2825,2825,2825,0
20230601,191200,386849195,2825,2825,2825,2825,0
20230601,191100,386849195,2825,2825,2825,2825,0
20230601,191000,386849195,2825,2825,2825,2825,0
20230601,190900,386849195,2825,2825,2825,2825,0
20230601,190800,386849195,2825,2825,2825,2825,0
20230601,190700,386849195,2825,2825,2825,2825,0
20230601,190600,386849195,2825,2825,2825,2825,0
20230601,190500,386849195,2825,2825,2825,2825,0
20230601,190400,386849195,2825,2825,2825,2825,0
20230601,190300,386849195,2825,2825,2825,2825,0
20230601,190200,386849195,2825,2825,2825,2825,0
20230601,190100,386849195,2825,2825,2825,2825,0
20230601,190000,386849195,2825,2825,2825,2825,0
20230601,185900,386849195,2825,2825,2825,2825,0
20230601,185800,386849195,2825,2825,2825,2825,0
20230601,185700,386849195,2825,2825,2825,2825,0
20230601,185600,386849195,2825,2825,2825,2825,0
20230601,185500,386849195,2825,2825,2825,2825,0
20230601,185400,386849195,2825,2825,2825,2825,0
20230601,185300,386849195,2825,2825,2825,2825,0
20230601,185200,386849195,2825,2825,2825,2825,0
20230601,185100,386849195,2825,2825,2825,2825,0
20230601,185000,386849195,2825,2825,2825,2825,0
20230601,184900,386849195,2825,2825,2825,2825,387
20230601,184800,386849195,2825,2825,2825,2825,0
20230601,184700,386849195,2825,2825,2825,2825,0
20230601,184600,386849195,2825,2825,2825,2825,0
20230601,184500,386849195,2825,2825,2825,2825,0
20230601,184400,386849195,2825,2825,2825,2825,0
20230601,184300,386849195,2825,2825,2825,2825,0
20230601,184200,386849195,2825,2825,2825,2825,0
20230601,184100,386849195,2825,2825,2825,2825,0
20230601,184000,386849195,2825,2825,2825,2825,0
20230601,183900,386849195,2825,2825,2825,2825,0
20230601,183800,386849195,2825,2825,2825,2825,0
20230601,183700,386849195,2825,2825,2825,2825,0
20230601,183600,386849195,2825,2825,2825,2825,0
20230601,183500,386849195,2825,2825,2825,2825,0
20230601,183400,386849195,2825,2825,2825,2825,0
20230601,183300,386849195,2825,2825,2825,2825,0
20230601,183200,386849195,2825,2825,2825,2825,0
20230601,183100,386849195,2825,2825,2825,2825,0
20230601,183000,386849195,2825,2825,2825,2825,0
20230601,182900,386849195,2825,2825,2825,2825,0
20230601,182800,386849195,2825,2825,2825,2825,0
20230601,182700,386849195,2825,2825,2825,2825,0
20230601,182600,386849195,2825,2825,2825,2825,0
20230601,182500,386849195,2825,2825,2825,2825,0
20230601,182400,386849195,2825,2825,2825,2825,0
20230601,182300,386849195,2825,2825,2825,2825,0
20230601,182200,386849195,2825,2825,2825,2825,0
20230601,182100,386849195,2825,2825,2825,2825,0
20230601,182000,386849195,2825,2825,2825,2825,0
20230601,181900,386849195,2825,2825,2825,2825,387
20230601,181800,386849195,2825,2825,2825,2825,0
20230601,181700,386849195,2825,2825,2825,2825,0
20230601,181600,386849195,2825,2825,2825,2825,0
20230601,181500,386849195,2825,2825,2825,2825,0
20230601,181400,386849195,2825,2825,2825,2825,0
20230601,181300,386849195,2825,2825,2825,2825,0
20230601,181200,386849195,2825,2825,2825,2825,0
20230601,181100,386849195,2825,2825,2825,2825,0
20230601,181000,386849195,2825,2825,2825,2825,0
20230601,180900,386849195,2825,2825,2825,2825,0
20230601,180800,386849195,2825,2825,2825,2825,0
20230601,180700,386849195,2825,2825,2825,2825,0
20230601,180600,386849195,2825,2825,2825,2825,0
20230601,180500,386849195,2825,2825,2825,2825,0
20230601,180400,386849195,2825,2825,2825,2825,0
20230601,180300,386849195,2825,2825,2825,2825,0
20230601,180200,386849195,2825,2825,2825,2825,0
20230601,180100,386849195,2825,2825,2825,2825,0
20230601,180000,386849195,2825,2825,2825,2825,0
20230601,175900,386849195,2825,2825,2825,2825,0
20230601,175800,386849195,2825,2825,2825,2825,0
20230601,175700,386849195,2825,2825,2825,2825,0
20230601,175600,386849195,2825,2825,2825,2825,0
20230601,175500,386849195,2825,2825,2825,2825,0
20230601,175400,386849195,2825,2825,2825,2825,0
20230601,175300,386849195,2825,2825,2825,2825,0
20230601,175200,386849195,2825,2825,2825,2825,0
20230601,175100,386849195,2825,2825,2825,2825,0
20230601,175000,386849195,2825,2825,2825,2825,0
20230601,174900,386849195,2825,2825,2825,2825,387
20230601,174800,386849195,2825,2825,2825,2825,0
20230601,174700,386849195,2825,2825,2825,2825,0
20230601,174600,386849195,2825,2825,2825,2825,0
20230601,174500,386849195,2825,2825,2825,2825,0
20230601,174400,386849195,2825,2825,2825,2825,0
20230601,174300,386849195,2825,2825,2825,2825,0
20230601,174200,386849195,2825,2825,2825,2825,0
20230601,174100,386849195,2825,2825,2825,2825,0
20230601,174000,386849195,2825,2825,2825,2825,0
20230601,173900,386849195,2825,2825,2825,2825,0
20230601,173800,386849195,2825,2825,2825,2825,0
20230601,173700,386849195,2825,2825,2825,2825,0
20230601,173600,386849195,2825,2825,2825,2825,0
20230601,173500,386849195,2825,2825,2825,2825,0
20230601,173400,386849195,2825,2825,2825,2825,0
20230601,173300,386849195,2825,2825,2825,2825,0
20230601,173200,386849195,2825,2825,2825,2825,0
20230601,173100,386849195,2825,2825,2825,2825,0
20230601,173000,386849195,2825,2825,2825,2825,0
20230601,172900,386849195,2825,2825,2825,2825,0
20230601,172800,386849195,2825,2825,2825,2825,0
20230601,172700,386849195,2825,2825,2825,2825,0
20230601,172600,386849195,2825,2825,2825,2825,0
20230601,172500,386849195,2825,2825,2825,2825,0
20230601,172400,386849195,2825,2825,2825,2825,0
20230601,172300,386849195,2825,2825,2825,2825,0
20230601,172200,386849195,2825,2825,2825,2825,0
20230601,172100,386849195,2825,2825,2825,2825,0
20230601,172000,386849195,2825,2825,2825,2825,0
20230601,171900,386849195,2825,2825,2825,2825,387
20230601,171800,386849195,2825,2825,2825,2825,0
20230601,171700,386849195,2825,2825,2825,2825,0
20230601,171600,386849195,2825,2825,2825,2825,0
20230601,171500,386849195,2825,2825,2825,2825,0
20230601,171400,386849195,2825,2825,2825,2825,0
20230601,171300,386849195,2825,2825,2825,2825,0
20230601,171200,386849195,2825,2825,2825,2825,0
20230601,171100,386849195,2825,2825,2825,2825,0
20230601,171000,386849195,2825,2825,2825,2825,0
20230601,170900,386849195,2825,2825,2825,2825,0
20230601,170800,386849195,2825,2825,2825,2825,0
20230601,170700,386849195,2825,2825,2825,2825,0
20230601,170600,386849195,2825,2825,2825,2825,0
20230601,170500,386849195,2825,2825,2825,2825,0
20230601,170400,386849195,2825,2825,2825,2825,0
20230601,170300,386849195,2825,2825,2825,2825,0
20230601,170200,386849195,2825,2825,2825,2825,0
20230601,170100,386849195,2825,2825,2825,2825,0
20230601,170000,386849195,2825,2825,2825,2825,0
20230601,165900,386849195,2825,2825,2825,2825,0
20230601,165800,386849195,2825,2825,2825,2825,0
20230601,165700,386849195,2825,2825,2825,2825,0
20230601,165600,386849195,2825,2825,2825,2825,0
20230601,165500,386849195,2825,2825,2825,2825,0
20230601,165400,386849195,2825,2825,2825,2825,0
20230601,165300,386849195,2825,2825,2825,2825,0
20230601,165200,386849195,2825,2825,2825,2825,0
20230601,165100,386849195,2825,2825,2825,2825,0
20230601,165000,386849195,2825,2825,2825,2825,0
20230601,164900,386849195,2825,2825,2825,2825,387
20230601,164800,386849195,2825,2825,2825,2825,0
20230601,164700,386849195,2825,2825,2825,2825,0
20230601,164600,386849195,2825,2825,2825,2825,0
20230601,164500,386849195,2825,2825,2825,2825,0
20230601,164400,386849195,2825,2825,2825,2825,0
20230601,164300,386849195,2825,2825,2825,2825,0
20230601,164200,386849195,2825,2825,2825,2825,0
20230601,164100,386849195,2825,2825,2825,2825,0
20230601,164000,386849195,2825,2825,2825,2825,0
20230601,163900,386849195,2825,2825,2825,2825,0
20230601,163800,386849195,2825,2825,2825,2825,0
20230601,163700,386849195,2825,2825,2825,2825,0
20230601,163600,386849195,2825,2825,2825,2825,0
20230601,163500,386849195,2825,2825,2825,2825,0
20230601,163400,386849195,2825,2825,2825,2825,0
20230601,163300,386849195,2825,2825,2825,2825,0
20230601,163200,386849195,2825,2825,2825,2825,0
20230601,163100,386849195,2825,2825,2825,2825,0
20230601,163000,386849195,2825,2825,2825,2825,0
20230601,162900,386849195,2825,2825,2825,2825,0
20230601,162800,386849195,2825,2825,2825,2825,0
20230601,162700,386849195,2825,2825,2825,2825,0
20230601,162600,386849195,2825,2825,2825,2825,0
20230601,162500,386849195,2825,2825,2825,2825,0
20230601,162400,386849195,2825,2825,2825,2825,0
20230601,162300,386849195,2825,2825,2825,2825,0
20230601,162200,386849195,2825,2825,2825,2825,0
20230601,162100,386849195,2825,2825,2825,2825,0
20230601,162000,386849195,2825,2825,2825,2825,0
20230601,161900,386849195,2825,2825,2825,2825,387
20230601,161800,386849195,2825,2825,2825,2825,0
20230601,161700,386849195,2825,2825,2825,2825,0
20230601,161600,386849195,2825,2825,2825,2825,0
20230601,161500,386849195,2825,2825,2825,2825,0
20230601,161400,386849195,2825,2825,2825,2825,0
20230601,161300,386849195,2825,2825,2825,2825,0
20230601,161200,386849195,2825,2825,2825,2825,0
20230601,161100,386849195,2825,2825,2825,2825,0
20230601,161000,386849195,2825,2825,2825,2825,0
20230601,160900,386849195,2825,2825,2825,2825,0
20230601,160800,386849195,2825,2825,2825,2825,0
20230601,160700,386849195,2825,2825,2825,2825,0
20230601,160600,386849195,2825,2825,2825,2825,0
20230601,160500,386849195,2825,2825,2825,2825,0
20230601,160400,386849195,2825,2825,2825,2825,0
20230601,160300,386849195,2825,2825,2825,2825,0
20230601,160200,386849195,2825,2825,2825,2825,0
20230601,160100,386849195,2825,2825,2825,2825,0
20230601,160000,386849195,2825,2825,2825,2825,0
20230601,155900,386849195,2825,2825,2825,2825,0
20230601,155800,386849195,2825,2825,2825,2825,0
20230601,155700,386849195,2825,2825,2825,2825,0
20230601,155600,386849195,2825,2825,2825,2825,0
20230601,155500,386849195,2825,2825,2825,2825,0
20230601,155400,386849195,2825,2825,2825,2825,0
20230601,155300,386849195,2825,2825,2825,2825,0
20230601,155200,386849195,2825,2825,2825,2825,0
20230601,155100,386849195,2825,2825,2825,2825,0
20230601,155000,386849195,2825,2825,2825,2825,0
20230601,154900,386849195,2825,2825,2825,2825,387
20230601,154800,386849195,2825,2825,2825,2825,0
20230601,154700,386849195,2825,2825,2825,2825,0
20230601,154600,386849195,2825,2825,2825,2825,0
20230601,154500,386849195,2825,2825,2825,2825,0
20230601,154400,386849195,2825,2825,2825,2825,0
20230601,154300,386849195,2825,2825,2825,2825,0
20230601,154200,386849195,2825,2825,2825,2825,0
20230601,154100,386849195,2825,2825,2825,2825,0
20230601,154000,386849195,2825,2825,2825,2825,0
20230601,153900,386849195,2825,2825,2825,2825,0
20230601,153800,386849195,2825,2825,2825,2825,0
20230601,153700,386849195,2825,2825,2825,2825,0
20230601,153600,386849195,2825,2825,2825,2825,0
20230601,153500,386849195,2825,2825,2825,2825,0
20230601,153400,386849195,2825,2825,2825,2825,0
20230601,153300,386849195,2825,2825,2825,2825,0
20230601,153200,386849195,2825,2825,2825,2825,0
20230601,153100,386849195,2825,2825,2825,2825,0
20230601,153000,386849195,2825,2825,2825,2825,387
20230601,152900,385755920,2820,2820,2820,2820,0
20230601,152800,385755920,2820,2820,2820,2820,0
20230601,152700,385755920,2820,2820,2820,2820,0
20230601,152600,385755920,2820,2820,2820,2820,0
20230601,152500,385755920,2820,2820,2820,2820,0
20230601,152400,385755920,2820,2820,2820,2820,0
20230601,152300,385755920,2820,2820,2820,2820,0
20230601,152200,385755920,2820,2820,2820,2820,0
20230601,152100,385755920,2820,2820,2820,2820,0
20230601,152000,385755920,2820,2820,2820,2820,0
20230601,151900,385755920,2820,2810,2820,2800,1209
20230601,151800,382352715,2805,2805,2805,2805,11
20230601,151700,382321860,2820,2810,2820,2805,12
20230601,151600,382288150,2820,2810,2820,2805,293
20230601,151500,381464620,2810,2810,2810,2810,21
20230601,151400,381405610,2795,2800,2800,2795,487
20230601,151300,380043195,2805,2805,2805,2805,0
20230601,151200,380043195,2805,2805,2805,2805,0
20230601,151100,380043195,2805,2810,2810,2805,107
20230601,151000,379742660,2810,2810,2810,2810,20
20230601,150900,379686460,2830,2830,2830,2830,0
20230601,150800,379686460,2830,2830,2830,2830,0
20230601,150700,379686460,2830,2830,2830,2830,0
20230601,150600,379686460,2830,2830,2830,2830,0
20230601,150500,379686460,2830,2810,2830,2810,98
20230601,150400,379411030,2830,2820,2830,2820,60
20230601,150300,379241535,2825,2825,2825,2825,0
20230601,150200,379241535,2825,2825,2825,2825,0
20230601,150100,379241535,2825,2825,2825,2825,0
20230601,150000,379241535,2825,2795,2825,2790,110
20230601,145900,378932715,2840,2840,2840,2840,0
20230601,145800,378932715,2840,2840,2840,2840,0
20230601,145700,378932715,2840,2840,2840,2840,0
20230601,145600,378932715,2840,2840,2840,2840,0
20230601,145500,378932715,2840,2840,2840,2840,0
20230601,145400,378932715,2840,2800,2840,2795,4190
20230601,145300,367118290,2805,2790,2805,2785,1182
20230601,145200,363811120,2795,2775,2795,2775,3110
20230601,145100,355131950,2785,2785,2785,2785,0
20230601,145000,355131950,2785,2785,2785,2785,0
20230601,144900,355131950,2785,2775,2785,2775,651
20230601,144800,353322815,2770,2770,2770,2770,4
20230601,144700,353311735,2775,2775,2775,2775,0
20230601,144600,353311735,2775,2775,2775,2775,114
20230601,144500,352995385,2775,2775,2775,2775,224
20230601,144400,352373785,2780,2780,2780,2780,0
20230601,144300,352373785,2780,2770,2780,2770,1103
20230601,144200,349310885,2770,2780,2780,2755,5007
20230601,144100,335498865,2790,2790,2790,2790,0
20230601,144000,335498865,2790,2780,2790,2780,560
20230601,143900,333939290,2780,2780,2780,2780,352
20230601,143800,332960730,2780,2795,2795,2765,6398
20230601,143700,315236505,2795,2795,2795,2795,0
20230601,143600,315236505,2795,2795,2795,2795,0
20230601,143500,315236505,2795,2800,2800,2795,190
20230601,143400,314705205,2800,2800,2800,2800,0
20230601,143300,314705205,2800,2800,2800,2800,0
20230601,143200,314705205,2800,2800,2800,2800,0
20230601,143100,314705205,2800,2800,2800,2800,0
20230601,143000,314705205,2800,2800,2800,2800,1
20230601,142900,314702405,2800,2800,2800,2800,0
20230601,142800,314702405,2800,2790,2800,2790,4
20230601,142700,314691230,2795,2795,2795,2795,0
20230601,142600,314691230,2795,2795,2795,2795,0
20230601,142500,314691230,2795,2795,2795,2795,0
20230601,142400,314691230,2795,2795,2795,2795,0
20230601,142300,314691230,2795,2795,2795,2795,0
20230601,142200,314691230,2795,2795,2795,2795,31
20230601,142100,314604585,2795,2780,2795,2780,860
20230601,142000,312213335,2795,2795,2795,2795,0
20230601,141900,312213335,2795,2795,2795,2795,0
20230601,141800,312213335,2795,2795,2795,2795,14
20230601,141700,312174205,2795,2795,2795,2795,0
20230601,141600,312174205,2795,2795,2795,2795,0
20230601,141500,312174205,2795,2795,2795,2795,539
20230601,141400,310667700,2795,2795,2795,2795,0
20230601,141300,310667700,2795,2795,2795,2795,0
20230601,141200,310667700,2795,2795,2795,2795,1
20230601,141100,310664905,2780,2795,2795,2780,330
20230601,141000,309747430,2800,2790,2800,2790,147
20230601,140900,309337220,2795,2795,2795,2795,0
20230601,140800,309337220,2795,2785,2795,2785,1532
20230601,140700,305058890,2775,2780,2780,2775,2129
20230601,140600,299147215,2780,2780,2780,2780,0
20230601,140500,299147215,2780,2780,2780,2780,171
20230601,140400,298671835,2780,2780,2780,2780,101
20230601,140300,298391055,2785,2795,2805,2785,1047
20230601,140200,295472165,2800,2800,2800,2800,230
20230601,140100,294828165,2800,2805,2805,2800,456
20230601,140000,293551110,2805,2805,2805,2805,5
20230601,135900,293537085,2805,2805,2805,2805,0
20230601,135800,293537085,2805,2805,2805,2805,0
20230601,135700,293537085,2805,2805,2805,2805,0
20230601,135600,293537085,2805,2805,2805,2805,0
20230601,135500,293537085,2805,2805,2805,2805,0
20230601,135400,293537085,2805,2805,2805,2805,0
20230601,135300,293537085,2805,2805,2805,2805,0
20230601,135200,293537085,2805,2805,2805,2805,1
20230601,135100,293534280,2820,2820,2820,2820,0
20230601,135000,293534280,2820,2820,2820,2820,0
20230601,134900,293534280,2820,2820,2820,2820,0
20230601,134800,293534280,2820,2805,2820,2805,343
20230601,134700,292568740,2820,2820,2820,2820,0
20230601,134600,292568740,2820,2815,2820,2815,28
20230601,134500,292489910,2815,2815,2815,2815,1
20230601,134400,292487095,2800,2800,2800,2800,0
20230601,134300,292487095,2800,2800,2800,2800,0
20230601,134200,292487095,2800,2810,2810,2800,72
20230601,134100,292285350,2830,2830,2830,2830,0
20230601,134000,292285350,2830,2830,2830,2830,2
20230601,133900,292279690,2830,2830,2830,2830,0
20230601,133800,292279690,2830,2830,2830,2830,0
20230601,133700,292279690,2830,2830,2830,2830,1
20230601,133600,292276860,2825,2825,2825,2825,0
20230601,133500,292276860,2825,2825,2825,2825,0
20230601,133400,292276860,2825,2825,2825,2825,0
20230601,133300,292276860,2825,2825,2825,2825,0
20230601,133200,292276860,2825,2825,2825,2825,0
20230601,133100,292276860,2825,2825,2825,2825,0
20230601,133000,292276860,2825,2825,2825,2825,278
20230601,132900,291491510,2825,2825,2825,2825,0
20230601,132800,291491510,2825,2825,2825,2825,0
20230601,132700,291491510,2825,2825,2825,2825,0
20230601,132600,291491510,2825,2825,2825,2825,0
20230601,132500,291491510,2825,2825,2825,2825,1
20230601,132400,291488685,2820,2820,2820,2820,10
20230601,132300,291460485,2820,2820,2820,2820,0
20230601,132200,291460485,2820,2820,2820,2820,0
20230601,132100,291460485,2820,2820,2820,2820,88
20230601,132000,291212325,2820,2820,2820,2820,0
20230601,131900,291212325,2820,2820,2820,2820,71
20230601,131800,291012105,2820,2820,2820,2820,247
20230601,131700,290315565,2815,2815,2815,2815,0
20230601,131600,290315565,2815,2820,2820,2815,52
20230601,131500,290169175,2815,2815,2815,2815,11
20230601,131400,290138210,2820,2815,2820,2815,2
20230601,131300,290132575,2815,2815,2815,2815,0
20230601,131200,290132575,2815,2815,2815,2815,0
20230601,131100,290132575,2815,2805,2815,2805,574
20230601,131000,288518090,2795,2795,2795,2795,0
20230601,130900,288518090,2795,2805,2805,2795,438
20230601,130800,287292340,2820,2820,2820,2820,0
20230601,130700,287292340,2820,2820,2820,2820,252
20230601,130600,286581700,2825,2810,2825,2810,1699
20230601,130500,281796070,2810,2805,2810,2805,172
20230601,130400,281313605,2790,2800,2800,2790,1457
20230601,130300,277247440,2820,2800,2820,2800,3029
20230601,130200,268741270,2790,2790,2790,2790,180
20230601,130100,268239070,2790,2790,2790,2790,329
20230601,130000,267321160,2790,2790,2790,2790,0
20230601,125900,267321160,2790,2790,2790,2790,12
20230601,125800,267287680,2790,2790,2790,2790,62
20230601,125700,267114700,2790,2790,2790,2790,29
20230601,125600,267033790,2795,2795,2795,2780,1005
20230601,125500,264224875,2795,2775,2795,2775,1134
20230601,125400,261071955,2795,2785,2795,2775,3158
20230601,125300,252298785,2800,2810,2810,2775,4243
20230601,125200,240492740,2810,2800,2810,2790,2996
20230601,125100,232118515,2805,2805,2805,2805,157
20230601,125000,231678130,2810,2810,2810,2810,0
20230601,124900,231678130,2810,2810,2810,2810,200
20230601,124800,231116130,2810,2810,2810,2810,109
20230601,124700,230809840,2810,2810,2810,2810,0
20230601,124600,230809840,2810,2810,2810,2810,2
20230601,124500,230804220,2815,2815,2815,2815,0
20230601,124400,230804220,2815,2815,2815,2815,0
20230601,124300,230804220,2815,2815,2815,2815,21
20230601,124200,230745105,2815,2815,2815,2815,950
20230601,124100,228070855,2815,2815,2815,2815,0
20230601,124000,228070855,2815,2815,2815,2815,0
20230601,123900,228070855,2815,2815,2815,2815,0
20230601,123800,228070855,2815,2815,2815,2815,2
20230601,123700,228065225,2815,2815,2815,2815,44
20230601,123600,227941365,2815,2815,2815,2815,0
20230601,123500,227941365,2815,2810,2815,2810,8
20230601,123400,227918870,2815,2815,2815,2815,0
20230601,123300,227918870,2815,2815,2815,2815,1
20230601,123200,227916055,2800,2800,2800,2800,0
20230601,123100,227916055,2800,2800,2800,2800,0
20230601,123000,227916055,2800,2800,2800,2800,6
20230601,122900,227899255,2820,2810,2820,2810,313
20230601,122800,227019715,2805,2805,2805,2805,306
20230601,122700,226161385,2805,2810,2810,2805,180
20230601,122600,225655590,2805,2805,2805,2805,298
20230601,122500,224819700,2800,2800,2800,2800,55
20230601,122400,224665700,2800,2800,2800,2800,106
20230601,122300,224368900,2800,2800,2800,2800,0
20230601,122200,224368900,2800,2800,2800,2800,161
20230601,122100,223918100,2795,2800,2800,2795,40
20230601,122000,223806105,2805,2805,2805,2805,0
20230601,121900,223806105,2805,2805,2805,2805,0
20230601,121800,223806105,2805,2805,2805,2805,2
20230601,121700,223800495,2800,2800,2800,2800,371
20230601,121600,222761695,2800,2795,2800,2795,640
20230601,121500,220972395,2800,2785,2800,2775,15247
20230601,121400,178652445,2785,2795,2795,2785,143
20230601,121300,178253635,2805,2800,2805,2800,739
20230601,121200,176182200,2795,2790,2795,2790,671
20230601,121100,174306800,2790,2790,2790,2790,0
20230601,121000,174306800,2790,2790,2790,2790,37
20230601,120900,174203570,2775,2780,2780,2775,350
20230601,120800,173232055,2775,2785,2785,2775,1265
20230601,120700,169718850,2800,2800,2800,2800,0
20230601,120600,169718850,2800,2800,2800,2800,10
20230601,120500,169690850,2800,2800,2800,2800,0
20230601,120400,169690850,2800,2800,2800,2750,9798
20230601,120300,142449535,2820,2825,2825,2800,3035
20230601,120200,133931140,2830,2830,2830,2830,674
20230601,120100,132023720,2825,2820,2825,2820,108
20230601,120000,131718665,2825,2810,2825,2810,2037
20230601,115900,125974590,2800,2860,2860,2800,12001
20230601,115800,92241950,2850,2850,2850,2850,642
20230601,115700,90412250,2850,2850,2850,2850,2
20230601,115600,90406550,2820,2860,2860,2820,5000
20230601,115500,76251075,2875,2875,2875,2875,0
20230601,115400,76251075,2875,2875,2875,2875,0
20230601,115300,76251075,2875,2875,2875,2875,0
20230601,115200,76251075,2875,2875,2875,2875,0
20230601,115100,76251075,2875,2875,2875,2875,0
20230601,115000,76251075,2875,2875,2875,2875,0
20230601,114900,76251075,2875,2875,2875,2875,0
20230601,114800,76251075,2875,2875,2875,2875,0
20230601,114700,76251075,2875,2875,2875,2875,0
20230601,114600,76251075,2875,2875,2875,2875,0
20230601,114500,76251075,2875,2875,2875,2875,0
20230601,114400,76251075,2875,2875,2875,2875,0
20230601,114300,76251075,2875,2875,2875,2875,0
20230601,114200,76251075,2875,2875,2875,2875,0
20230601,114100,76251075,2875,2875,2875,2875,0
20230601,114000,76251075,2875,2875,2875,2875,0
20230601,113900,76251075,2875,2875,2875,2875,0
20230601,113800,76251075,2875,2870,2875,2870,4
20230601,113700,76239590,2870,2870,2870,2870,3
20230601,113600,76230980,2870,2870,2870,2870,0
20230601,113500,76230980,2870,2870,2870,2870,0
20230601,113400,76230980,2870,2870,2870,2870,0
20230601,113300,76230980,2870,2870,2870,2870,0
20230601,113200,76230980,2870,2870,2870,2870,0
20230601,113100,76230980,2870,2870,2870,2870,0
20230601,113000,76230980,2870,2870,2870,2870,0
20230601,112900,76230980,2870,2870,2870,2870,4
20230601,112800,76219500,2860,2860,2860,2860,20
20230601,112700,76162300,2870,2870,2870,2870,0
20230601,112600,76162300,2870,2870,2870,2870,8
20230601,112500,76139340,2875,2875,2875,2875,0
20230601,112400,76139340,2875,2875,2875,2875,506
20230601,112300,74684590,2875,2875,2875,2875,0
20230601,112200,74684590,2875,2875,2875,2875,0
20230601,112100,74684590,2875,2875,2875,2875,0
20230601,112000,74684590,2875,2875,2875,2875,0
20230601,111900,74684590,2875,2875,2875,2875,0
20230601,111800,74684590,2875,2875,2875,2875,0
20230601,111700,74684590,2875,2875,2875,2875,0
20230601,111600,74684590,2875,2875,2875,2875,0
20230601,111500,74684590,2875,2850,2875,2850,16
20230601,111400,74638965,2875,2875,2875,2875,1
20230601,111300,74636090,2865,2865,2865,2865,0
20230601,111200,74636090,2865,2865,2865,2865,119
20230601,111100,74295155,2860,2860,2860,2860,2
20230601,111000,74289435,2865,2865,2865,2865,0
20230601,110900,74289435,2865,2855,2865,2855,70
20230601,110800,74089395,2855,2855,2855,2855,1
20230601,110700,74086540,2840,2840,2840,2840,0
20230601,110600,74086540,2840,2840,2840,2840,0
20230601,110500,74086540,2840,2840,2840,2840,0
20230601,110400,74086540,2840,2860,2860,2840,1002
20230601,110300,71240165,2890,2890,2890,2890,0
20230601,110200,71240165,2890,2890,2890,2890,0
20230601,110100,71240165,2890,2890,2890,2890,0
20230601,110000,71240165,2890,2890,2890,2890,0
20230601,105900,71240165,2890,2880,2890,2880,452
20230601,105800,69936145,2885,2885,2885,2885,0
20230601,105700,69936145,2885,2880,2885,2880,85
20230601,105600,69691335,2885,2885,2885,2885,0
20230601,105500,69691335,2885,2885,2885,2885,0
20230601,105400,69691335,2885,2880,2885,2880,12
20230601,105300,69656770,2885,2880,2885,2880,45
20230601,105200,69527165,2885,2865,2885,2865,265
20230601,105100,68764500,2870,2870,2870,2870,950
20230601,105000,66038000,2875,2860,2875,2860,11
20230601,104900,66006510,2860,2855,2860,2855,554
20230601,104800,64422125,2845,2855,2855,2845,27
20230601,104700,64345290,2870,2845,2870,2845,30
20230601,104600,64259865,2870,2870,2870,2870,0
20230601,104500,64259865,2870,2870,2870,2870,0
20230601,104400,64259865,2870,2870,2870,2870,0
20230601,104300,64259865,2870,2870,2870,2870,0
20230601,104200,64259865,2870,2870,2870,2870,0
20230601,104100,64259865,2870,2870,2870,2870,0
20230601,104000,64259865,2870,2860,2870,2860,351
20230601,103900,63255995,2870,2870,2870,2870,0
20230601,103800,63255995,2870,2870,2870,2870,0
20230601,103700,63255995,2870,2845,2870,2845,1076
20230601,103600,60194750,2845,2850,2850,2845,625
20230601,103500,58416015,2870,2870,2870,2870,0
20230601,103400,58416015,2870,2870,2870,2870,0
20230601,103300,58416015,2870,2870,2870,2870,0
20230601,103200,58416015,2870,2870,2870,2870,0
20230601,103100,58416015,2870,2870,2870,2870,1
20230601,103000,58413145,2850,2850,2850,2850,10
20230601,102900,58384645,2870,2865,2870,2865,160
20230601,102800,57926240,2870,2870,2870,2870,0
20230601,102700,57926240,2870,2870,2870,2870,0
20230601,102600,57926240,2870,2870,2870,2870,0
20230601,102500,57926240,2870,2860,2870,2855,161
20230601,102400,57466565,2860,2865,2865,2860,71
20230601,102300,57263155,2880,2880,2880,2880,0
20230601,102200,57263155,2880,2880,2880,2880,0
20230601,102100,57263155,2880,2880,2880,2880,2
20230601,102000,57257395,2880,2880,2880,2880,413
20230601,101900,56067955,2865,2865,2865,2865,1
20230601,101800,56065090,2890,2890,2890,2890,0
20230601,101700,56065090,2890,2890,2890,2890,0
20230601,101600,56065090,2890,2890,2890,2890,0
20230601,101500,56065090,2890,2890,2890,2875,48
20230601,101400,55926550,2890,2885,2890,2885,6
20230601,101300,55909230,2885,2885,2885,2885,0
20230601,101200,55909230,2885,2885,2885,2885,0
20230601,101100,55909230,2885,2885,2885,2885,1
20230601,101000,55906345,2890,2890,2890,2890,0
20230601,100900,55906345,2890,2890,2890,2890,0
20230601,100800,55906345,2890,2890,2890,2890,0
20230601,100700,55906345,2890,2890,2890,2890,0
20230601,100600,55906345,2890,2890,2890,2890,0
20230601,100500,55906345,2890,2885,2890,2880,4
20230601,100400,55894800,2890,2885,2890,2885,21
20230601,100300,55834210,2885,2875,2885,2875,32
20230601,100200,55742200,2875,2875,2875,2875,2
20230601,100100,55736450,2875,2870,2875,2850,205
20230601,100000,55151515,2875,2875,2875,2875,0
20230601,095900,55151515,2875,2875,2875,2875,1
20230601,095800,55148640,2875,2865,2875,2865,72
20230601,095700,54942175,2885,2885,2885,2885,0
20230601,095600,54942175,2885,2860,2885,2835,1002
20230601,095500,52097420,2890,2885,2890,2885,4
20230601,095400,52085875,2860,2870,2870,2860,101
20230601,095300,51796035,2870,2870,2870,2870,0
20230601,095200,51796035,2870,2870,2870,2870,10
20230601,095100,51767335,2850,2850,2850,2850,0
20230601,095000,51767335,2850,2850,2850,2850,2
20230601,094900,51761635,2860,2845,2860,2845,103
20230601,094800,51468000,2835,2835,2835,2835,0
20230601,094700,51468000,2835,2890,2890,2835,1050
20230601,094600,48470175,2890,2890,2890,2890,0
20230601,094500,48470175,2890,2890,2890,2890,0
20230601,094400,48470175,2890,2890,2890,2890,0
20230601,094300,48470175,2890,2890,2890,2890,0
20230601,094200,48470175,2890,2865,2890,2865,198
20230601,094100,47902855,2890,2890,2890,2890,0
20230601,094000,47902855,2890,2890,2890,2890,0
20230601,093900,47902855,2890,2890,2890,2890,1
20230601,093800,47899965,2895,2885,2895,2865,3477
20230601,093700,37934730,2885,2875,2885,2875,270
20230601,093600,37158280,2865,2860,2865,2855,106
20230601,093500,36855430,2860,2860,2860,2860,801
20230601,093400,34564570,2860,2860,2860,2860,0
20230601,093300,34564570,2860,2860,2860,2860,1
20230601,093200,34561710,2830,2830,2830,2830,22
20230601,093100,34499450,2830,2855,2855,2830,1028
20230601,093000,31588925,2860,2850,2860,2845,1412
20230601,092900,27564375,2845,2845,2845,2845,149
20230601,092800,27140470,2845,2830,2845,2820,472
20230601,092700,25804655,2825,2825,2825,2825,72
20230601,092600,25601255,2810,2825,2825,2810,1299
20230601,092500,21948065,2825,2815,2825,2800,1150
20230601,092400,18717930,2810,2840,2840,2810,3000
20230601,092300,10248675,2840,2850,2870,2840,2102
20230601,092200,4271450,2865,2865,2865,2865,0
20230601,092100,4271450,2865,2865,2865,2865,0
20230601,092000,4271450,2865,2865,2865,2865,39
20230601,091900,4159715,2870,2860,2870,2860,12
20230601,091800,4125335,2860,2860,2860,2860,865
20230601,091700,1651435,2850,2900,2900,2850,38
20230601,091600,1543055,2900,2900,2900,2900,1
20230601,091500,1540155,2910,2900,2910,2895,6
20230601,091400,1522755,2900,2895,2910,2895,136
20230601,091300,1127380,2895,2895,2895,2895,1
20230601,091200,1124485,2890,2890,2890,2890,2
20230601,091100,1118705,2890,2890,2890,2890,0
20230601,091000,1118705,2890,2890,2890,2890,1
20230601,090900,1115815,2870,2870,2870,2870,4
20230601,090800,1104335,2875,2875,2875,2875,201
20230601,090700,526460,2870,2865,2870,2865,53
20230601,090600,374375,2875,2875,2875,2875,0
20230601,090500,374375,2875,2875,2875,2875,0
20230601,090400,374375,2875,2850,2875,2810,90
20230601,090300,119925,2895,2850,2895,2850,38
20230601,090200,11580,2895,2895,2895,2895,3
20230601,090100,2895,2895,2895,2895,2895,1
20230601,090000,0,2880,2880,2880,2880,0