KissMeData/019010/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,233800,143465445,2175,2175,2175,2175,6
20230601,233700,143465445,2175,2175,2175,2175,0
20230601,233600,143465445,2175,2175,2175,2175,0
20230601,233500,143465445,2175,2175,2175,2175,0
20230601,233400,143465445,2175,2175,2175,2175,0
20230601,233300,143465445,2175,2175,2175,2175,0
20230601,233200,143465445,2175,2175,2175,2175,0
20230601,233100,143465445,2175,2175,2175,2175,0
20230601,233000,143465445,2175,2175,2175,2175,0
20230601,232900,143465445,2175,2175,2175,2175,0
20230601,232800,143465445,2175,2175,2175,2175,0
20230601,232700,143465445,2175,2175,2175,2175,0
20230601,232600,143465445,2175,2175,2175,2175,0
20230601,232500,143465445,2175,2175,2175,2175,0
20230601,232400,143465445,2175,2175,2175,2175,0
20230601,232300,143465445,2175,2175,2175,2175,0
20230601,232200,143465445,2175,2175,2175,2175,0
20230601,232100,143465445,2175,2175,2175,2175,0
20230601,232000,143465445,2175,2175,2175,2175,0
20230601,231900,143465445,2175,2175,2175,2175,0
20230601,231800,143465445,2175,2175,2175,2175,0
20230601,231700,143465445,2175,2175,2175,2175,0
20230601,231600,143465445,2175,2175,2175,2175,0
20230601,231500,143465445,2175,2175,2175,2175,0
20230601,231400,143465445,2175,2175,2175,2175,0
20230601,231300,143465445,2175,2175,2175,2175,0
20230601,231200,143465445,2175,2175,2175,2175,0
20230601,231100,143465445,2175,2175,2175,2175,0
20230601,231000,143465445,2175,2175,2175,2175,0
20230601,230900,143465445,2175,2175,2175,2175,0
20230601,230800,143465445,2175,2175,2175,2175,6
20230601,230700,143465445,2175,2175,2175,2175,0
20230601,230600,143465445,2175,2175,2175,2175,0
20230601,230500,143465445,2175,2175,2175,2175,0
20230601,230400,143465445,2175,2175,2175,2175,0
20230601,230300,143465445,2175,2175,2175,2175,0
20230601,230200,143465445,2175,2175,2175,2175,0
20230601,230100,143465445,2175,2175,2175,2175,0
20230601,230000,143465445,2175,2175,2175,2175,0
20230601,225900,143465445,2175,2175,2175,2175,0
20230601,225800,143465445,2175,2175,2175,2175,0
20230601,225700,143465445,2175,2175,2175,2175,0
20230601,225600,143465445,2175,2175,2175,2175,0
20230601,225500,143465445,2175,2175,2175,2175,0
20230601,225400,143465445,2175,2175,2175,2175,0
20230601,225300,143465445,2175,2175,2175,2175,0
20230601,225200,143465445,2175,2175,2175,2175,0
20230601,225100,143465445,2175,2175,2175,2175,0
20230601,225000,143465445,2175,2175,2175,2175,0
20230601,224900,143465445,2175,2175,2175,2175,0
20230601,224800,143465445,2175,2175,2175,2175,0
20230601,224700,143465445,2175,2175,2175,2175,0
20230601,224600,143465445,2175,2175,2175,2175,0
20230601,224500,143465445,2175,2175,2175,2175,0
20230601,224400,143465445,2175,2175,2175,2175,0
20230601,224300,143465445,2175,2175,2175,2175,0
20230601,224200,143465445,2175,2175,2175,2175,0
20230601,224100,143465445,2175,2175,2175,2175,0
20230601,224000,143465445,2175,2175,2175,2175,0
20230601,223900,143465445,2175,2175,2175,2175,0
20230601,223800,143465445,2175,2175,2175,2175,6
20230601,223700,143465445,2175,2175,2175,2175,0
20230601,223600,143465445,2175,2175,2175,2175,0
20230601,223500,143465445,2175,2175,2175,2175,0
20230601,223400,143465445,2175,2175,2175,2175,0
20230601,223300,143465445,2175,2175,2175,2175,0
20230601,223200,143465445,2175,2175,2175,2175,0
20230601,223100,143465445,2175,2175,2175,2175,0
20230601,223000,143465445,2175,2175,2175,2175,0
20230601,222900,143465445,2175,2175,2175,2175,0
20230601,222800,143465445,2175,2175,2175,2175,0
20230601,222700,143465445,2175,2175,2175,2175,0
20230601,222600,143465445,2175,2175,2175,2175,0
20230601,222500,143465445,2175,2175,2175,2175,0
20230601,222400,143465445,2175,2175,2175,2175,0
20230601,222300,143465445,2175,2175,2175,2175,0
20230601,222200,143465445,2175,2175,2175,2175,0
20230601,222100,143465445,2175,2175,2175,2175,0
20230601,222000,143465445,2175,2175,2175,2175,0
20230601,221900,143465445,2175,2175,2175,2175,0
20230601,221800,143465445,2175,2175,2175,2175,0
20230601,221700,143465445,2175,2175,2175,2175,0
20230601,221600,143465445,2175,2175,2175,2175,0
20230601,221500,143465445,2175,2175,2175,2175,0
20230601,221400,143465445,2175,2175,2175,2175,0
20230601,221300,143465445,2175,2175,2175,2175,0
20230601,221200,143465445,2175,2175,2175,2175,0
20230601,221100,143465445,2175,2175,2175,2175,0
20230601,221000,143465445,2175,2175,2175,2175,0
20230601,220900,143465445,2175,2175,2175,2175,0
20230601,220800,143465445,2175,2175,2175,2175,6
20230601,220700,143465445,2175,2175,2175,2175,0
20230601,220600,143465445,2175,2175,2175,2175,0
20230601,220500,143465445,2175,2175,2175,2175,0
20230601,220400,143465445,2175,2175,2175,2175,0
20230601,220300,143465445,2175,2175,2175,2175,0
20230601,220200,143465445,2175,2175,2175,2175,0
20230601,220100,143465445,2175,2175,2175,2175,0
20230601,220000,143465445,2175,2175,2175,2175,0
20230601,215900,143465445,2175,2175,2175,2175,0
20230601,215800,143465445,2175,2175,2175,2175,0
20230601,215700,143465445,2175,2175,2175,2175,0
20230601,215600,143465445,2175,2175,2175,2175,0
20230601,215500,143465445,2175,2175,2175,2175,0
20230601,215400,143465445,2175,2175,2175,2175,0
20230601,215300,143465445,2175,2175,2175,2175,0
20230601,215200,143465445,2175,2175,2175,2175,0
20230601,215100,143465445,2175,2175,2175,2175,0
20230601,215000,143465445,2175,2175,2175,2175,0
20230601,214900,143465445,2175,2175,2175,2175,0
20230601,214800,143465445,2175,2175,2175,2175,0
20230601,214700,143465445,2175,2175,2175,2175,0
20230601,214600,143465445,2175,2175,2175,2175,0
20230601,214500,143465445,2175,2175,2175,2175,0
20230601,214400,143465445,2175,2175,2175,2175,0
20230601,214300,143465445,2175,2175,2175,2175,0
20230601,214200,143465445,2175,2175,2175,2175,0
20230601,214100,143465445,2175,2175,2175,2175,0
20230601,214000,143465445,2175,2175,2175,2175,0
20230601,213900,143465445,2175,2175,2175,2175,0
20230601,213800,143465445,2175,2175,2175,2175,6
20230601,213700,143465445,2175,2175,2175,2175,0
20230601,213600,143465445,2175,2175,2175,2175,0
20230601,213500,143465445,2175,2175,2175,2175,0
20230601,213400,143465445,2175,2175,2175,2175,0
20230601,213300,143465445,2175,2175,2175,2175,0
20230601,213200,143465445,2175,2175,2175,2175,0
20230601,213100,143465445,2175,2175,2175,2175,0
20230601,213000,143465445,2175,2175,2175,2175,0
20230601,212900,143465445,2175,2175,2175,2175,0
20230601,212800,143465445,2175,2175,2175,2175,0
20230601,212700,143465445,2175,2175,2175,2175,0
20230601,212600,143465445,2175,2175,2175,2175,0
20230601,212500,143465445,2175,2175,2175,2175,0
20230601,212400,143465445,2175,2175,2175,2175,0
20230601,212300,143465445,2175,2175,2175,2175,0
20230601,212200,143465445,2175,2175,2175,2175,0
20230601,212100,143465445,2175,2175,2175,2175,0
20230601,212000,143465445,2175,2175,2175,2175,0
20230601,211900,143465445,2175,2175,2175,2175,0
20230601,211800,143465445,2175,2175,2175,2175,0
20230601,211700,143465445,2175,2175,2175,2175,0
20230601,211600,143465445,2175,2175,2175,2175,0
20230601,211500,143465445,2175,2175,2175,2175,0
20230601,211400,143465445,2175,2175,2175,2175,0
20230601,211300,143465445,2175,2175,2175,2175,0
20230601,211200,143465445,2175,2175,2175,2175,0
20230601,211100,143465445,2175,2175,2175,2175,0
20230601,211000,143465445,2175,2175,2175,2175,0
20230601,210900,143465445,2175,2175,2175,2175,0
20230601,210800,143465445,2175,2175,2175,2175,6
20230601,210700,143465445,2175,2175,2175,2175,0
20230601,210600,143465445,2175,2175,2175,2175,0
20230601,210500,143465445,2175,2175,2175,2175,0
20230601,210400,143465445,2175,2175,2175,2175,0
20230601,210300,143465445,2175,2175,2175,2175,0
20230601,210200,143465445,2175,2175,2175,2175,0
20230601,210100,143465445,2175,2175,2175,2175,0
20230601,210000,143465445,2175,2175,2175,2175,0
20230601,205900,143465445,2175,2175,2175,2175,0
20230601,205800,143465445,2175,2175,2175,2175,0
20230601,205700,143465445,2175,2175,2175,2175,0
20230601,205600,143465445,2175,2175,2175,2175,0
20230601,205500,143465445,2175,2175,2175,2175,0
20230601,205400,143465445,2175,2175,2175,2175,0
20230601,205300,143465445,2175,2175,2175,2175,0
20230601,205200,143465445,2175,2175,2175,2175,0
20230601,205100,143465445,2175,2175,2175,2175,0
20230601,205000,143465445,2175,2175,2175,2175,0
20230601,204900,143465445,2175,2175,2175,2175,0
20230601,204800,143465445,2175,2175,2175,2175,0
20230601,204700,143465445,2175,2175,2175,2175,0
20230601,204600,143465445,2175,2175,2175,2175,0
20230601,204500,143465445,2175,2175,2175,2175,0
20230601,204400,143465445,2175,2175,2175,2175,0
20230601,204300,143465445,2175,2175,2175,2175,0
20230601,204200,143465445,2175,2175,2175,2175,0
20230601,204100,143465445,2175,2175,2175,2175,0
20230601,204000,143465445,2175,2175,2175,2175,0
20230601,203900,143465445,2175,2175,2175,2175,0
20230601,203800,143465445,2175,2175,2175,2175,6
20230601,203700,143465445,2175,2175,2175,2175,0
20230601,203600,143465445,2175,2175,2175,2175,0
20230601,203500,143465445,2175,2175,2175,2175,0
20230601,203400,143465445,2175,2175,2175,2175,0
20230601,203300,143465445,2175,2175,2175,2175,0
20230601,203200,143465445,2175,2175,2175,2175,0
20230601,203100,143465445,2175,2175,2175,2175,0
20230601,203000,143465445,2175,2175,2175,2175,0
20230601,202900,143465445,2175,2175,2175,2175,0
20230601,202800,143465445,2175,2175,2175,2175,0
20230601,202700,143465445,2175,2175,2175,2175,0
20230601,202600,143465445,2175,2175,2175,2175,0
20230601,202500,143465445,2175,2175,2175,2175,0
20230601,202400,143465445,2175,2175,2175,2175,0
20230601,202300,143465445,2175,2175,2175,2175,0
20230601,202200,143465445,2175,2175,2175,2175,0
20230601,202100,143465445,2175,2175,2175,2175,0
20230601,202000,143465445,2175,2175,2175,2175,0
20230601,201900,143465445,2175,2175,2175,2175,0
20230601,201800,143465445,2175,2175,2175,2175,0
20230601,201700,143465445,2175,2175,2175,2175,0
20230601,201600,143465445,2175,2175,2175,2175,0
20230601,201500,143465445,2175,2175,2175,2175,0
20230601,201400,143465445,2175,2175,2175,2175,0
20230601,201300,143465445,2175,2175,2175,2175,0
20230601,201200,143465445,2175,2175,2175,2175,0
20230601,201100,143465445,2175,2175,2175,2175,0
20230601,201000,143465445,2175,2175,2175,2175,0
20230601,200900,143465445,2175,2175,2175,2175,0
20230601,200800,143465445,2175,2175,2175,2175,6
20230601,200700,143465445,2175,2175,2175,2175,0
20230601,200600,143465445,2175,2175,2175,2175,0
20230601,200500,143465445,2175,2175,2175,2175,0
20230601,200400,143465445,2175,2175,2175,2175,0
20230601,200300,143465445,2175,2175,2175,2175,0
20230601,200200,143465445,2175,2175,2175,2175,0
20230601,200100,143465445,2175,2175,2175,2175,0
20230601,200000,143465445,2175,2175,2175,2175,0
20230601,195900,143465445,2175,2175,2175,2175,0
20230601,195800,143465445,2175,2175,2175,2175,0
20230601,195700,143465445,2175,2175,2175,2175,0
20230601,195600,143465445,2175,2175,2175,2175,0
20230601,195500,143465445,2175,2175,2175,2175,0
20230601,195400,143465445,2175,2175,2175,2175,0
20230601,195300,143465445,2175,2175,2175,2175,0
20230601,195200,143465445,2175,2175,2175,2175,0
20230601,195100,143465445,2175,2175,2175,2175,0
20230601,195000,143465445,2175,2175,2175,2175,0
20230601,194900,143465445,2175,2175,2175,2175,0
20230601,194800,143465445,2175,2175,2175,2175,0
20230601,194700,143465445,2175,2175,2175,2175,0
20230601,194600,143465445,2175,2175,2175,2175,0
20230601,194500,143465445,2175,2175,2175,2175,0
20230601,194400,143465445,2175,2175,2175,2175,0
20230601,194300,143465445,2175,2175,2175,2175,0
20230601,194200,143465445,2175,2175,2175,2175,0
20230601,194100,143465445,2175,2175,2175,2175,0
20230601,194000,143465445,2175,2175,2175,2175,0
20230601,193900,143465445,2175,2175,2175,2175,0
20230601,193800,143465445,2175,2175,2175,2175,6
20230601,193700,143465445,2175,2175,2175,2175,0
20230601,193600,143465445,2175,2175,2175,2175,0
20230601,193500,143465445,2175,2175,2175,2175,0
20230601,193400,143465445,2175,2175,2175,2175,0
20230601,193300,143465445,2175,2175,2175,2175,0
20230601,193200,143465445,2175,2175,2175,2175,0
20230601,193100,143465445,2175,2175,2175,2175,0
20230601,193000,143465445,2175,2175,2175,2175,0
20230601,192900,143465445,2175,2175,2175,2175,0
20230601,192800,143465445,2175,2175,2175,2175,0
20230601,192700,143465445,2175,2175,2175,2175,0
20230601,192600,143465445,2175,2175,2175,2175,0
20230601,192500,143465445,2175,2175,2175,2175,0
20230601,192400,143465445,2175,2175,2175,2175,0
20230601,192300,143465445,2175,2175,2175,2175,0
20230601,192200,143465445,2175,2175,2175,2175,0
20230601,192100,143465445,2175,2175,2175,2175,0
20230601,192000,143465445,2175,2175,2175,2175,0
20230601,191900,143465445,2175,2175,2175,2175,0
20230601,191800,143465445,2175,2175,2175,2175,0
20230601,191700,143465445,2175,2175,2175,2175,0
20230601,191600,143465445,2175,2175,2175,2175,0
20230601,191500,143465445,2175,2175,2175,2175,0
20230601,191400,143465445,2175,2175,2175,2175,0
20230601,191300,143465445,2175,2175,2175,2175,0
20230601,191200,143465445,2175,2175,2175,2175,0
20230601,191100,143465445,2175,2175,2175,2175,0
20230601,191000,143465445,2175,2175,2175,2175,0
20230601,190900,143465445,2175,2175,2175,2175,0
20230601,190800,143465445,2175,2175,2175,2175,6
20230601,190700,143465445,2175,2175,2175,2175,0
20230601,190600,143465445,2175,2175,2175,2175,0
20230601,190500,143465445,2175,2175,2175,2175,0
20230601,190400,143465445,2175,2175,2175,2175,0
20230601,190300,143465445,2175,2175,2175,2175,0
20230601,190200,143465445,2175,2175,2175,2175,0
20230601,190100,143465445,2175,2175,2175,2175,0
20230601,190000,143465445,2175,2175,2175,2175,0
20230601,185900,143465445,2175,2175,2175,2175,0
20230601,185800,143465445,2175,2175,2175,2175,0
20230601,185700,143465445,2175,2175,2175,2175,0
20230601,185600,143465445,2175,2175,2175,2175,0
20230601,185500,143465445,2175,2175,2175,2175,0
20230601,185400,143465445,2175,2175,2175,2175,0
20230601,185300,143465445,2175,2175,2175,2175,0
20230601,185200,143465445,2175,2175,2175,2175,0
20230601,185100,143465445,2175,2175,2175,2175,0
20230601,185000,143465445,2175,2175,2175,2175,0
20230601,184900,143465445,2175,2175,2175,2175,0
20230601,184800,143465445,2175,2175,2175,2175,0
20230601,184700,143465445,2175,2175,2175,2175,0
20230601,184600,143465445,2175,2175,2175,2175,0
20230601,184500,143465445,2175,2175,2175,2175,0
20230601,184400,143465445,2175,2175,2175,2175,0
20230601,184300,143465445,2175,2175,2175,2175,0
20230601,184200,143465445,2175,2175,2175,2175,0
20230601,184100,143465445,2175,2175,2175,2175,0
20230601,184000,143465445,2175,2175,2175,2175,0
20230601,183900,143465445,2175,2175,2175,2175,0
20230601,183800,143465445,2175,2175,2175,2175,6
20230601,183700,143465445,2175,2175,2175,2175,0
20230601,183600,143465445,2175,2175,2175,2175,0
20230601,183500,143465445,2175,2175,2175,2175,0
20230601,183400,143465445,2175,2175,2175,2175,0
20230601,183300,143465445,2175,2175,2175,2175,0
20230601,183200,143465445,2175,2175,2175,2175,0
20230601,183100,143465445,2175,2175,2175,2175,0
20230601,183000,143465445,2175,2175,2175,2175,0
20230601,182900,143465445,2175,2175,2175,2175,0
20230601,182800,143465445,2175,2175,2175,2175,0
20230601,182700,143465445,2175,2175,2175,2175,0
20230601,182600,143465445,2175,2175,2175,2175,0
20230601,182500,143465445,2175,2175,2175,2175,0
20230601,182400,143465445,2175,2175,2175,2175,0
20230601,182300,143465445,2175,2175,2175,2175,0
20230601,182200,143465445,2175,2175,2175,2175,0
20230601,182100,143465445,2175,2175,2175,2175,0
20230601,182000,143465445,2175,2175,2175,2175,0
20230601,181900,143465445,2175,2175,2175,2175,0
20230601,181800,143465445,2175,2175,2175,2175,0
20230601,181700,143465445,2175,2175,2175,2175,0
20230601,181600,143465445,2175,2175,2175,2175,0
20230601,181500,143465445,2175,2175,2175,2175,0
20230601,181400,143465445,2175,2175,2175,2175,0
20230601,181300,143465445,2175,2175,2175,2175,0
20230601,181200,143465445,2175,2175,2175,2175,0
20230601,181100,143465445,2175,2175,2175,2175,0
20230601,181000,143465445,2175,2175,2175,2175,0
20230601,180900,143465445,2175,2175,2175,2175,0
20230601,180800,143465445,2175,2175,2175,2175,6
20230601,180700,143465445,2175,2175,2175,2175,0
20230601,180600,143465445,2175,2175,2175,2175,0
20230601,180500,143465445,2175,2175,2175,2175,0
20230601,180400,143465445,2175,2175,2175,2175,0
20230601,180300,143465445,2175,2175,2175,2175,0
20230601,180200,143465445,2175,2175,2175,2175,0
20230601,180100,143465445,2175,2175,2175,2175,0
20230601,180000,143465445,2175,2175,2175,2175,0
20230601,175900,143465445,2175,2175,2175,2175,0
20230601,175800,143465445,2175,2175,2175,2175,0
20230601,175700,143465445,2175,2175,2175,2175,0
20230601,175600,143465445,2175,2175,2175,2175,0
20230601,175500,143465445,2175,2175,2175,2175,0
20230601,175400,143465445,2175,2175,2175,2175,0
20230601,175300,143465445,2175,2175,2175,2175,0
20230601,175200,143465445,2175,2175,2175,2175,0
20230601,175100,143465445,2175,2175,2175,2175,0
20230601,175000,143465445,2175,2175,2175,2175,0
20230601,174900,143465445,2175,2175,2175,2175,0
20230601,174800,143465445,2175,2175,2175,2175,0
20230601,174700,143465445,2175,2175,2175,2175,0
20230601,174600,143465445,2175,2175,2175,2175,0
20230601,174500,143465445,2175,2175,2175,2175,0
20230601,174400,143465445,2175,2175,2175,2175,0
20230601,174300,143465445,2175,2175,2175,2175,0
20230601,174200,143465445,2175,2175,2175,2175,0
20230601,174100,143465445,2175,2175,2175,2175,0
20230601,174000,143465445,2175,2175,2175,2175,0
20230601,173900,143465445,2175,2175,2175,2175,0
20230601,173800,143465445,2175,2175,2175,2175,6
20230601,173700,143465445,2175,2175,2175,2175,0
20230601,173600,143465445,2175,2175,2175,2175,0
20230601,173500,143465445,2175,2175,2175,2175,0
20230601,173400,143465445,2175,2175,2175,2175,0
20230601,173300,143465445,2175,2175,2175,2175,0
20230601,173200,143465445,2175,2175,2175,2175,0
20230601,173100,143465445,2175,2175,2175,2175,0
20230601,173000,143465445,2175,2175,2175,2175,0
20230601,172900,143465445,2175,2175,2175,2175,0
20230601,172800,143465445,2175,2175,2175,2175,0
20230601,172700,143465445,2175,2175,2175,2175,0
20230601,172600,143465445,2175,2175,2175,2175,0
20230601,172500,143465445,2175,2175,2175,2175,0
20230601,172400,143465445,2175,2175,2175,2175,0
20230601,172300,143465445,2175,2175,2175,2175,0
20230601,172200,143465445,2175,2175,2175,2175,0
20230601,172100,143465445,2175,2175,2175,2175,0
20230601,172000,143465445,2175,2175,2175,2175,0
20230601,171900,143465445,2175,2175,2175,2175,0
20230601,171800,143465445,2175,2175,2175,2175,0
20230601,171700,143465445,2175,2175,2175,2175,0
20230601,171600,143465445,2175,2175,2175,2175,0
20230601,171500,143465445,2175,2175,2175,2175,0
20230601,171400,143465445,2175,2175,2175,2175,0
20230601,171300,143465445,2175,2175,2175,2175,0
20230601,171200,143465445,2175,2175,2175,2175,0
20230601,171100,143465445,2175,2175,2175,2175,0
20230601,171000,143465445,2175,2175,2175,2175,0
20230601,170900,143465445,2175,2175,2175,2175,0
20230601,170800,143465445,2175,2175,2175,2175,6
20230601,170700,143465445,2175,2175,2175,2175,0
20230601,170600,143465445,2175,2175,2175,2175,0
20230601,170500,143465445,2175,2175,2175,2175,0
20230601,170400,143465445,2175,2175,2175,2175,0
20230601,170300,143465445,2175,2175,2175,2175,0
20230601,170200,143465445,2175,2175,2175,2175,0
20230601,170100,143465445,2175,2175,2175,2175,0
20230601,170000,143465445,2175,2175,2175,2175,0
20230601,165900,143465445,2175,2175,2175,2175,0
20230601,165800,143465445,2175,2175,2175,2175,0
20230601,165700,143465445,2175,2175,2175,2175,0
20230601,165600,143465445,2175,2175,2175,2175,0
20230601,165500,143465445,2175,2175,2175,2175,0
20230601,165400,143465445,2175,2175,2175,2175,0
20230601,165300,143465445,2175,2175,2175,2175,0
20230601,165200,143465445,2175,2175,2175,2175,0
20230601,165100,143465445,2175,2175,2175,2175,0
20230601,165000,143465445,2175,2175,2175,2175,0
20230601,164900,143465445,2175,2175,2175,2175,0
20230601,164800,143465445,2175,2175,2175,2175,0
20230601,164700,143465445,2175,2175,2175,2175,0
20230601,164600,143465445,2175,2175,2175,2175,0
20230601,164500,143465445,2175,2175,2175,2175,0
20230601,164400,143465445,2175,2175,2175,2175,0
20230601,164300,143465445,2175,2175,2175,2175,0
20230601,164200,143465445,2175,2175,2175,2175,0
20230601,164100,143465445,2175,2175,2175,2175,0
20230601,164000,143465445,2175,2175,2175,2175,0
20230601,163900,143465445,2175,2175,2175,2175,0
20230601,163800,143465445,2175,2175,2175,2175,6
20230601,163700,143465445,2175,2175,2175,2175,0
20230601,163600,143465445,2175,2175,2175,2175,0
20230601,163500,143465445,2175,2175,2175,2175,0
20230601,163400,143465445,2175,2175,2175,2175,0
20230601,163300,143465445,2175,2175,2175,2175,0
20230601,163200,143465445,2175,2175,2175,2175,0
20230601,163100,143465445,2175,2175,2175,2175,0
20230601,163000,143465445,2175,2175,2175,2175,0
20230601,162900,143465445,2175,2175,2175,2175,0
20230601,162800,143465445,2175,2175,2175,2175,0
20230601,162700,143465445,2175,2175,2175,2175,0
20230601,162600,143465445,2175,2175,2175,2175,0
20230601,162500,143465445,2175,2175,2175,2175,0
20230601,162400,143465445,2175,2175,2175,2175,0
20230601,162300,143465445,2175,2175,2175,2175,0
20230601,162200,143465445,2175,2175,2175,2175,0
20230601,162100,143465445,2175,2175,2175,2175,0
20230601,162000,143465445,2175,2175,2175,2175,0
20230601,161900,143465445,2175,2175,2175,2175,0
20230601,161800,143465445,2175,2175,2175,2175,0
20230601,161700,143465445,2175,2175,2175,2175,0
20230601,161600,143465445,2175,2175,2175,2175,0
20230601,161500,143465445,2175,2175,2175,2175,0
20230601,161400,143465445,2175,2175,2175,2175,0
20230601,161300,143465445,2175,2175,2175,2175,0
20230601,161200,143465445,2175,2175,2175,2175,0
20230601,161100,143465445,2175,2175,2175,2175,0
20230601,161000,143465445,2175,2175,2175,2175,0
20230601,160900,143465445,2175,2175,2175,2175,0
20230601,160800,143465445,2175,2175,2175,2175,6
20230601,160700,143465445,2175,2175,2175,2175,0
20230601,160600,143465445,2175,2175,2175,2175,0
20230601,160500,143465445,2175,2175,2175,2175,0
20230601,160400,143465445,2175,2175,2175,2175,0
20230601,160300,143465445,2175,2175,2175,2175,0
20230601,160200,143465445,2175,2175,2175,2175,0
20230601,160100,143465445,2175,2175,2175,2175,0
20230601,160000,143465445,2175,2175,2175,2175,0
20230601,155900,143465445,2175,2175,2175,2175,0
20230601,155800,143465445,2175,2175,2175,2175,0
20230601,155700,143465445,2175,2175,2175,2175,0
20230601,155600,143465445,2175,2175,2175,2175,0
20230601,155500,143465445,2175,2175,2175,2175,0
20230601,155400,143465445,2175,2175,2175,2175,0
20230601,155300,143465445,2175,2175,2175,2175,0
20230601,155200,143465445,2175,2175,2175,2175,0
20230601,155100,143465445,2175,2175,2175,2175,0
20230601,155000,143465445,2175,2175,2175,2175,0
20230601,154900,143465445,2175,2175,2175,2175,0
20230601,154800,143465445,2175,2175,2175,2175,0
20230601,154700,143465445,2175,2175,2175,2175,0
20230601,154600,143465445,2175,2175,2175,2175,0
20230601,154500,143465445,2175,2175,2175,2175,0
20230601,154400,143465445,2175,2175,2175,2175,0
20230601,154300,143465445,2175,2175,2175,2175,0
20230601,154200,143465445,2175,2175,2175,2175,0
20230601,154100,143465445,2175,2175,2175,2175,0
20230601,154000,143465445,2175,2175,2175,2175,0
20230601,153900,143465445,2175,2175,2175,2175,0
20230601,153800,143465445,2175,2175,2175,2175,6
20230601,153700,143465445,2175,2175,2175,2175,0
20230601,153600,143465445,2175,2175,2175,2175,0
20230601,153500,143465445,2175,2175,2175,2175,0
20230601,153400,143465445,2175,2175,2175,2175,0
20230601,153300,143465445,2175,2175,2175,2175,0
20230601,153200,143465445,2175,2175,2175,2175,0
20230601,153100,143465445,2175,2175,2175,2175,0
20230601,153000,143465445,2175,2175,2175,2175,6
20230601,152900,143452395,2175,2175,2175,2175,0
20230601,152800,143452395,2175,2175,2175,2175,0
20230601,152700,143452395,2175,2175,2175,2175,0
20230601,152600,143452395,2175,2175,2175,2175,0
20230601,152500,143452395,2175,2175,2175,2175,0
20230601,152400,143452395,2175,2175,2175,2175,0
20230601,152300,143452395,2175,2175,2175,2175,0
20230601,152200,143452395,2175,2175,2175,2175,0
20230601,152100,143452395,2175,2175,2175,2175,0
20230601,152000,143452395,2175,2175,2175,2175,0
20230601,151900,143452395,2175,2175,2175,2175,99
20230601,151800,143237070,2170,2170,2170,2170,0
20230601,151700,143237070,2170,2170,2170,2170,0
20230601,151600,143237070,2170,2170,2170,2170,0
20230601,151500,143237070,2170,2170,2170,2170,0
20230601,151400,143237070,2170,2170,2170,2170,5
20230601,151300,143226220,2160,2160,2160,2160,0
20230601,151200,143226220,2160,2175,2175,2160,1001
20230601,151100,141062885,2165,2165,2165,2165,0
20230601,151000,141062885,2165,2165,2165,2165,0
20230601,150900,141062885,2165,2165,2165,2165,0
20230601,150800,141062885,2165,2165,2165,2165,0
20230601,150700,141062885,2165,2165,2165,2165,20
20230601,150600,141019585,2165,2165,2165,2165,0
20230601,150500,141019585,2165,2165,2165,2165,0
20230601,150400,141019585,2165,2165,2165,2165,0
20230601,150300,141019585,2165,2165,2165,2165,0
20230601,150200,141019585,2165,2165,2165,2165,0
20230601,150100,141019585,2165,2165,2165,2165,0
20230601,150000,141019585,2165,2165,2165,2165,0
20230601,145900,141019585,2165,2165,2165,2165,1
20230601,145800,141017420,2165,2165,2165,2165,0
20230601,145700,141017420,2165,2165,2165,2165,0
20230601,145600,141017420,2165,2165,2165,2165,0
20230601,145500,141017420,2165,2165,2165,2165,0
20230601,145400,141017420,2165,2165,2165,2165,0
20230601,145300,141017420,2165,2165,2165,2165,100
20230601,145200,140800920,2160,2160,2160,2160,0
20230601,145100,140800920,2160,2160,2160,2160,0
20230601,145000,140800920,2160,2160,2160,2160,0
20230601,144900,140800920,2160,2160,2160,2160,1
20230601,144800,140798760,2175,2175,2175,2175,0
20230601,144700,140798760,2175,2175,2175,2175,0
20230601,144600,140798760,2175,2175,2175,2175,0
20230601,144500,140798760,2175,2175,2175,2175,0
20230601,144400,140798760,2175,2175,2175,2175,0
20230601,144300,140798760,2175,2175,2175,2175,0
20230601,144200,140798760,2175,2175,2175,2175,0
20230601,144100,140798760,2175,2175,2175,2175,0
20230601,144000,140798760,2175,2175,2175,2175,0
20230601,143900,140798760,2175,2175,2175,2175,0
20230601,143800,140798760,2175,2175,2175,2175,0
20230601,143700,140798760,2175,2175,2175,2175,0
20230601,143600,140798760,2175,2175,2175,2175,0
20230601,143500,140798760,2175,2175,2175,2175,0
20230601,143400,140798760,2175,2175,2175,2175,0
20230601,143300,140798760,2175,2175,2175,2175,82
20230601,143200,140620410,2175,2175,2175,2175,0
20230601,143100,140620410,2175,2175,2175,2175,0
20230601,143000,140620410,2175,2175,2175,2175,0
20230601,142900,140620410,2175,2175,2175,2175,0
20230601,142800,140620410,2175,2175,2175,2175,0
20230601,142700,140620410,2175,2175,2175,2175,0
20230601,142600,140620410,2175,2175,2175,2175,0
20230601,142500,140620410,2175,2175,2175,2175,0
20230601,142400,140620410,2175,2175,2175,2175,0
20230601,142300,140620410,2175,2175,2175,2175,0
20230601,142200,140620410,2175,2175,2175,2175,0
20230601,142100,140620410,2175,2175,2175,2175,0
20230601,142000,140620410,2175,2175,2175,2175,0
20230601,141900,140620410,2175,2175,2175,2175,0
20230601,141800,140620410,2175,2175,2175,2175,0
20230601,141700,140620410,2175,2175,2175,2175,0
20230601,141600,140620410,2175,2175,2175,2175,0
20230601,141500,140620410,2175,2175,2175,2175,0
20230601,141400,140620410,2175,2175,2175,2175,0
20230601,141300,140620410,2175,2175,2175,2175,0
20230601,141200,140620410,2175,2175,2175,2175,1
20230601,141100,140618235,2160,2160,2160,2160,0
20230601,141000,140618235,2160,2160,2160,2160,0
20230601,140900,140618235,2160,2160,2160,2160,0
20230601,140800,140618235,2160,2160,2160,2160,0
20230601,140700,140618235,2160,2160,2160,2160,0
20230601,140600,140618235,2160,2160,2160,2160,0
20230601,140500,140618235,2160,2160,2160,2160,0
20230601,140400,140618235,2160,2160,2160,2160,0
20230601,140300,140618235,2160,2160,2160,2160,0
20230601,140200,140618235,2160,2160,2160,2160,0
20230601,140100,140618235,2160,2160,2160,2160,0
20230601,140000,140618235,2160,2160,2160,2160,0
20230601,135900,140618235,2160,2160,2160,2160,0
20230601,135800,140618235,2160,2160,2160,2160,0
20230601,135700,140618235,2160,2160,2160,2160,0
20230601,135600,140618235,2160,2160,2160,2160,0
20230601,135500,140618235,2160,2160,2160,2160,0
20230601,135400,140618235,2160,2160,2160,2160,0
20230601,135300,140618235,2160,2160,2160,2160,0
20230601,135200,140618235,2160,2160,2160,2160,0
20230601,135100,140618235,2160,2160,2160,2160,1
20230601,135000,140616075,2175,2175,2175,2175,0
20230601,134900,140616075,2175,2175,2175,2175,0
20230601,134800,140616075,2175,2175,2175,2175,0
20230601,134700,140616075,2175,2175,2175,2175,0
20230601,134600,140616075,2175,2175,2175,2175,0
20230601,134500,140616075,2175,2175,2175,2175,0
20230601,134400,140616075,2175,2175,2175,2175,0
20230601,134300,140616075,2175,2175,2175,2175,0
20230601,134200,140616075,2175,2175,2175,2175,0
20230601,134100,140616075,2175,2175,2175,2175,0
20230601,134000,140616075,2175,2175,2175,2175,0
20230601,133900,140616075,2175,2175,2175,2175,0
20230601,133800,140616075,2175,2175,2175,2175,0
20230601,133700,140616075,2175,2175,2175,2175,0
20230601,133600,140616075,2175,2175,2175,2175,0
20230601,133500,140616075,2175,2175,2175,2175,0
20230601,133400,140616075,2175,2175,2175,2175,0
20230601,133300,140616075,2175,2175,2175,2175,0
20230601,133200,140616075,2175,2175,2175,2175,0
20230601,133100,140616075,2175,2175,2175,2175,0
20230601,133000,140616075,2175,2175,2175,2175,0
20230601,132900,140616075,2175,2175,2175,2175,0
20230601,132800,140616075,2175,2175,2175,2175,0
20230601,132700,140616075,2175,2175,2175,2175,0
20230601,132600,140616075,2175,2175,2175,2175,0
20230601,132500,140616075,2175,2175,2175,2175,1
20230601,132400,140613900,2160,2160,2160,2160,0
20230601,132300,140613900,2160,2160,2160,2160,0
20230601,132200,140613900,2160,2160,2160,2160,0
20230601,132100,140613900,2160,2160,2160,2160,0
20230601,132000,140613900,2160,2160,2160,2160,1
20230601,131900,140611740,2175,2175,2175,2175,0
20230601,131800,140611740,2175,2175,2175,2175,0
20230601,131700,140611740,2175,2175,2175,2175,0
20230601,131600,140611740,2175,2175,2175,2175,0
20230601,131500,140611740,2175,2175,2175,2175,0
20230601,131400,140611740,2175,2175,2175,2175,0
20230601,131300,140611740,2175,2175,2175,2175,0
20230601,131200,140611740,2175,2175,2175,2175,0
20230601,131100,140611740,2175,2175,2175,2175,0
20230601,131000,140611740,2175,2175,2175,2175,0
20230601,130900,140611740,2175,2175,2175,2175,0
20230601,130800,140611740,2175,2175,2175,2175,0
20230601,130700,140611740,2175,2175,2175,2175,0
20230601,130600,140611740,2175,2175,2175,2175,0
20230601,130500,140611740,2175,2175,2175,2175,0
20230601,130400,140611740,2175,2175,2175,2175,0
20230601,130300,140611740,2175,2175,2175,2175,0
20230601,130200,140611740,2175,2175,2175,2175,0
20230601,130100,140611740,2175,2175,2175,2175,0
20230601,130000,140611740,2175,2175,2175,2175,46
20230601,125900,140511690,2160,2160,2160,2160,0
20230601,125800,140511690,2160,2160,2160,2160,0
20230601,125700,140511690,2160,2160,2160,2160,0
20230601,125600,140511690,2160,2160,2160,2160,0
20230601,125500,140511690,2160,2160,2160,2160,0
20230601,125400,140511690,2160,2160,2160,2160,0
20230601,125300,140511690,2160,2160,2160,2160,0
20230601,125200,140511690,2160,2160,2160,2160,0
20230601,125100,140511690,2160,2160,2160,2160,0
20230601,125000,140511690,2160,2160,2160,2160,0
20230601,124900,140511690,2160,2160,2160,2160,0
20230601,124800,140511690,2160,2160,2160,2160,0
20230601,124700,140511690,2160,2160,2160,2160,0
20230601,124600,140511690,2160,2160,2160,2160,0
20230601,124500,140511690,2160,2165,2165,2160,45
20230601,124400,140414270,2165,2165,2165,2165,0
20230601,124300,140414270,2165,2165,2165,2165,0
20230601,124200,140414270,2165,2165,2165,2165,0
20230601,124100,140414270,2165,2165,2165,2165,0
20230601,124000,140414270,2165,2165,2165,2165,0
20230601,123900,140414270,2165,2165,2165,2165,0
20230601,123800,140414270,2165,2165,2165,2165,0
20230601,123700,140414270,2165,2165,2165,2165,0
20230601,123600,140414270,2165,2165,2165,2165,0
20230601,123500,140414270,2165,2165,2165,2165,0
20230601,123400,140414270,2165,2165,2165,2165,0
20230601,123300,140414270,2165,2165,2165,2165,0
20230601,123200,140414270,2165,2165,2165,2165,0
20230601,123100,140414270,2165,2165,2165,2165,0
20230601,123000,140414270,2165,2165,2165,2165,0
20230601,122900,140414270,2165,2165,2165,2165,0
20230601,122800,140414270,2165,2180,2180,2165,2
20230601,122700,140409925,2160,2165,2180,2160,3
20230601,122600,140403420,2165,2165,2165,2165,326
20230601,122500,139697630,2155,2155,2155,2155,0
20230601,122400,139697630,2155,2165,2165,2155,9807
20230601,122300,118514520,2165,2165,2165,2165,0
20230601,122200,118514520,2165,2165,2165,2165,0
20230601,122100,118514520,2165,2165,2165,2165,0
20230601,122000,118514520,2165,2165,2165,2165,0
20230601,121900,118514520,2165,2165,2165,2165,0
20230601,121800,118514520,2165,2180,2180,2165,3
20230601,121700,118507995,2165,2165,2165,2165,1
20230601,121600,118505830,2180,2180,2180,2180,12
20230601,121500,118479670,2165,2165,2165,2165,0
20230601,121400,118479670,2165,2165,2165,2165,0
20230601,121300,118479670,2165,2165,2165,2165,0
20230601,121200,118479670,2165,2165,2165,2165,10
20230601,121100,118458020,2175,2175,2175,2175,0
20230601,121000,118458020,2175,2175,2175,2175,2
20230601,120900,118453670,2160,2160,2160,2160,0
20230601,120800,118453670,2160,2160,2160,2160,0
20230601,120700,118453670,2160,2165,2165,2160,17000
20230601,120600,81675055,2170,2170,2170,2170,0
20230601,120500,81675055,2170,2170,2170,2170,3000
20230601,120400,75165055,2170,2170,2170,2170,50
20230601,120300,75056555,2170,2170,2170,2170,0
20230601,120200,75056555,2170,2170,2170,2170,0
20230601,120100,75056555,2170,2170,2170,2170,0
20230601,120000,75056555,2170,2170,2170,2170,0
20230601,115900,75056555,2170,2170,2170,2170,0
20230601,115800,75056555,2170,2170,2170,2170,0
20230601,115700,75056555,2170,2170,2170,2170,0
20230601,115600,75056555,2170,2170,2170,2170,0
20230601,115500,75056555,2170,2170,2170,2170,0
20230601,115400,75056555,2170,2170,2170,2170,0
20230601,115300,75056555,2170,2170,2170,2170,0
20230601,115200,75056555,2170,2170,2170,2170,0
20230601,115100,75056555,2170,2170,2170,2170,1
20230601,115000,75054385,2170,2170,2170,2170,0
20230601,114900,75054385,2170,2170,2170,2170,0
20230601,114800,75054385,2170,2170,2170,2170,1
20230601,114700,75052215,2180,2180,2180,2180,0
20230601,114600,75052215,2180,2180,2180,2180,0
20230601,114500,75052215,2180,2175,2180,2175,500
20230601,114400,73962275,2175,2175,2175,2175,0
20230601,114300,73962275,2175,2175,2175,2175,0
20230601,114200,73962275,2175,2175,2175,2175,0
20230601,114100,73962275,2175,2175,2175,2175,0
20230601,114000,73962275,2175,2175,2175,2175,0
20230601,113900,73962275,2175,2175,2175,2175,0
20230601,113800,73962275,2175,2175,2175,2175,0
20230601,113700,73962275,2175,2175,2175,2175,5050
20230601,113600,62978525,2170,2170,2170,2170,0
20230601,113500,62978525,2170,2170,2170,2170,0
20230601,113400,62978525,2170,2170,2170,2170,0
20230601,113300,62978525,2170,2170,2170,2170,0
20230601,113200,62978525,2170,2170,2170,2170,0
20230601,113100,62978525,2170,2170,2170,2170,0
20230601,113000,62978525,2170,2170,2170,2170,0
20230601,112900,62978525,2170,2170,2170,2170,0
20230601,112800,62978525,2170,2170,2170,2170,0
20230601,112700,62978525,2170,2170,2170,2170,0
20230601,112600,62978525,2170,2170,2170,2170,0
20230601,112500,62978525,2170,2170,2170,2170,0
20230601,112400,62978525,2170,2170,2170,2170,0
20230601,112300,62978525,2170,2170,2170,2170,0
20230601,112200,62978525,2170,2170,2170,2170,0
20230601,112100,62978525,2170,2170,2170,2170,0
20230601,112000,62978525,2170,2170,2170,2170,3334
20230601,111900,55743745,2165,2165,2165,2165,0
20230601,111800,55743745,2165,2165,2165,2165,0
20230601,111700,55743745,2165,2165,2165,2165,0
20230601,111600,55743745,2165,2165,2165,2165,0
20230601,111500,55743745,2165,2165,2165,2165,0
20230601,111400,55743745,2165,2165,2165,2165,0
20230601,111300,55743745,2165,2165,2165,2165,0
20230601,111200,55743745,2165,2165,2165,2165,1
20230601,111100,55741580,2165,2165,2165,2165,0
20230601,111000,55741580,2165,2165,2165,2165,0
20230601,110900,55741580,2165,2165,2165,2165,0
20230601,110800,55741580,2165,2165,2165,2165,0
20230601,110700,55741580,2165,2165,2165,2165,0
20230601,110600,55741580,2165,2165,2165,2165,2538
20230601,110500,50246810,2170,2170,2170,2170,0
20230601,110400,50246810,2170,2170,2170,2170,0
20230601,110300,50246810,2170,2170,2170,2170,0
20230601,110200,50246810,2170,2175,2175,2170,686
20230601,110100,48755010,2170,2170,2170,2170,0
20230601,110000,48755010,2170,2170,2170,2170,0
20230601,105900,48755010,2170,2170,2170,2170,0
20230601,105800,48755010,2170,2170,2170,2170,0
20230601,105700,48755010,2170,2170,2170,2170,0
20230601,105600,48755010,2170,2170,2170,2170,0
20230601,105500,48755010,2170,2170,2170,2170,0
20230601,105400,48755010,2170,2170,2170,2170,0
20230601,105300,48755010,2170,2170,2170,2170,0
20230601,105200,48755010,2170,2170,2170,2170,0
20230601,105100,48755010,2170,2170,2170,2170,0
20230601,105000,48755010,2170,2170,2170,2170,0
20230601,104900,48755010,2170,2170,2170,2170,0
20230601,104800,48755010,2170,2170,2170,2170,0
20230601,104700,48755010,2170,2170,2170,2170,0
20230601,104600,48755010,2170,2170,2170,2170,0
20230601,104500,48755010,2170,2170,2170,2170,0
20230601,104400,48755010,2170,2170,2170,2170,0
20230601,104300,48755010,2170,2170,2170,2170,0
20230601,104200,48755010,2170,2170,2170,2170,0
20230601,104100,48755010,2170,2170,2170,2170,0
20230601,104000,48755010,2170,2170,2170,2170,0
20230601,103900,48755010,2170,2170,2170,2170,0
20230601,103800,48755010,2170,2170,2170,2170,0
20230601,103700,48755010,2170,2170,2170,2170,0
20230601,103600,48755010,2170,2170,2170,2170,0
20230601,103500,48755010,2170,2170,2170,2170,0
20230601,103400,48755010,2170,2170,2170,2170,0
20230601,103300,48755010,2170,2170,2170,2170,0
20230601,103200,48755010,2170,2170,2170,2170,0
20230601,103100,48755010,2170,2170,2170,2170,0
20230601,103000,48755010,2170,2170,2170,2170,0
20230601,102900,48755010,2170,2170,2170,2170,0
20230601,102800,48755010,2170,2170,2170,2170,0
20230601,102700,48755010,2170,2170,2170,2170,0
20230601,102600,48755010,2170,2170,2170,2170,0
20230601,102500,48755010,2170,2170,2170,2170,0
20230601,102400,48755010,2170,2170,2170,2170,0
20230601,102300,48755010,2170,2170,2170,2170,6000
20230601,102200,35735010,2175,2175,2175,2175,0
20230601,102100,35735010,2175,2175,2175,2175,0
20230601,102000,35735010,2175,2175,2175,2175,5800
20230601,101900,23120010,2180,2180,2180,2180,0
20230601,101800,23120010,2180,2180,2180,2180,0
20230601,101700,23120010,2180,2180,2180,2180,0
20230601,101600,23120010,2180,2180,2180,2180,0
20230601,101500,23120010,2180,2180,2180,2180,0
20230601,101400,23120010,2180,2180,2180,2180,0
20230601,101300,23120010,2180,2180,2180,2180,14
20230601,101200,23089490,2180,2180,2180,2180,0
20230601,101100,23089490,2180,2180,2180,2180,0
20230601,101000,23089490,2180,2180,2180,2180,0
20230601,100900,23089490,2180,2180,2180,2180,0
20230601,100800,23089490,2180,2180,2180,2180,0
20230601,100700,23089490,2180,2180,2180,2180,0
20230601,100600,23089490,2180,2180,2180,2180,0
20230601,100500,23089490,2180,2180,2180,2180,1
20230601,100400,23087310,2165,2165,2165,2165,0
20230601,100300,23087310,2165,2165,2165,2165,0
20230601,100200,23087310,2165,2165,2165,2165,0
20230601,100100,23087310,2165,2165,2165,2165,0
20230601,100000,23087310,2165,2165,2165,2165,0
20230601,095900,23087310,2165,2165,2165,2165,0
20230601,095800,23087310,2165,2165,2165,2165,0
20230601,095700,23087310,2165,2165,2165,2165,0
20230601,095600,23087310,2165,2165,2165,2165,0
20230601,095500,23087310,2165,2165,2165,2165,0
20230601,095400,23087310,2165,2165,2165,2165,0
20230601,095300,23087310,2165,2165,2165,2165,10
20230601,095200,23065660,2160,2170,2170,2160,316
20230601,095100,22380795,2180,2180,2180,2180,0
20230601,095000,22380795,2180,2180,2180,2180,0
20230601,094900,22380795,2180,2180,2180,2180,0
20230601,094800,22380795,2180,2180,2180,2180,0
20230601,094700,22380795,2180,2180,2180,2180,0
20230601,094600,22380795,2180,2180,2180,2180,0
20230601,094500,22380795,2180,2180,2180,2180,0
20230601,094400,22380795,2180,2180,2180,2180,0
20230601,094300,22380795,2180,2180,2180,2180,0
20230601,094200,22380795,2180,2180,2180,2180,0
20230601,094100,22380795,2180,2180,2180,2180,0
20230601,094000,22380795,2180,2180,2180,2180,0
20230601,093900,22380795,2180,2180,2180,2180,10
20230601,093800,22358995,2180,2180,2180,2180,1
20230601,093700,22356815,2170,2170,2170,2170,0
20230601,093600,22356815,2170,2170,2170,2170,1854
20230601,093500,18333635,2170,2170,2170,2170,0
20230601,093400,18333635,2170,2170,2170,2170,0
20230601,093300,18333635,2170,2170,2170,2170,0
20230601,093200,18333635,2170,2170,2170,2170,0
20230601,093100,18333635,2170,2170,2170,2170,0
20230601,093000,18333635,2170,2170,2170,2170,0
20230601,092900,18333635,2170,2170,2170,2170,0
20230601,092800,18333635,2170,2170,2170,2170,0
20230601,092700,18333635,2170,2170,2170,2170,0
20230601,092600,18333635,2170,2170,2170,2170,0
20230601,092500,18333635,2170,2170,2170,2170,20
20230601,092400,18290235,2165,2165,2165,2165,1050
20230601,092300,16016985,2165,2165,2165,2165,0
20230601,092200,16016985,2165,2165,2165,2165,992
20230601,092100,13869305,2170,2170,2170,2170,10
20230601,092000,13847605,2180,2180,2180,2180,0
20230601,091900,13847605,2180,2180,2180,2180,0
20230601,091800,13847605,2180,2180,2180,2180,0
20230601,091700,13847605,2180,2180,2180,2180,0
20230601,091600,13847605,2180,2170,2180,2170,12
20230601,091500,13821545,2175,2170,2175,2170,129
20230601,091400,13541465,2170,2170,2170,2170,138
20230601,091300,13242005,2170,2170,2170,2170,0
20230601,091200,13242005,2170,2170,2170,2170,0
20230601,091100,13242005,2170,2170,2170,2170,50
20230601,091000,13133505,2170,2170,2170,2170,0
20230601,090900,13133505,2170,2170,2170,2170,0
20230601,090800,13133505,2170,2170,2170,2170,0
20230601,090700,13133505,2170,2170,2170,2170,0
20230601,090600,13133505,2170,2170,2170,2170,0
20230601,090500,13133505,2170,2170,2170,2170,2000
20230601,090400,8793505,2170,2170,2170,2170,0
20230601,090300,8793505,2170,2170,2170,2170,0
20230601,090200,8793505,2170,2170,2170,2170,0
20230601,090100,8793505,2170,2175,2175,2170,4000
20230601,090000,108750,2175,2175,2175,2175,50