KissMeData/300080/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,220800,5860269550,33850,33850,33850,33850,1210
20230608,220700,5860269550,33850,33850,33850,33850,0
20230608,220600,5860269550,33850,33850,33850,33850,0
20230608,220500,5860269550,33850,33850,33850,33850,0
20230608,220400,5860269550,33850,33850,33850,33850,0
20230608,220300,5860269550,33850,33850,33850,33850,0
20230608,220200,5860269550,33850,33850,33850,33850,0
20230608,220100,5860269550,33850,33850,33850,33850,0
20230608,220000,5860269550,33850,33850,33850,33850,0
20230608,215900,5860269550,33850,33850,33850,33850,0
20230608,215800,5860269550,33850,33850,33850,33850,0
20230608,215700,5860269550,33850,33850,33850,33850,0
20230608,215600,5860269550,33850,33850,33850,33850,0
20230608,215500,5860269550,33850,33850,33850,33850,0
20230608,215400,5860269550,33850,33850,33850,33850,0
20230608,215300,5860269550,33850,33850,33850,33850,0
20230608,215200,5860269550,33850,33850,33850,33850,0
20230608,215100,5860269550,33850,33850,33850,33850,0
20230608,215000,5860269550,33850,33850,33850,33850,0
20230608,214900,5860269550,33850,33850,33850,33850,0
20230608,214800,5860269550,33850,33850,33850,33850,0
20230608,214700,5860269550,33850,33850,33850,33850,0
20230608,214600,5860269550,33850,33850,33850,33850,0
20230608,214500,5860269550,33850,33850,33850,33850,0
20230608,214400,5860269550,33850,33850,33850,33850,0
20230608,214300,5860269550,33850,33850,33850,33850,0
20230608,214200,5860269550,33850,33850,33850,33850,0
20230608,214100,5860269550,33850,33850,33850,33850,0
20230608,214000,5860269550,33850,33850,33850,33850,0
20230608,213900,5860269550,33850,33850,33850,33850,0
20230608,213800,5860269550,33850,33850,33850,33850,1210
20230608,213700,5860269550,33850,33850,33850,33850,0
20230608,213600,5860269550,33850,33850,33850,33850,0
20230608,213500,5860269550,33850,33850,33850,33850,0
20230608,213400,5860269550,33850,33850,33850,33850,0
20230608,213300,5860269550,33850,33850,33850,33850,0
20230608,213200,5860269550,33850,33850,33850,33850,0
20230608,213100,5860269550,33850,33850,33850,33850,0
20230608,213000,5860269550,33850,33850,33850,33850,0
20230608,212900,5860269550,33850,33850,33850,33850,0
20230608,212800,5860269550,33850,33850,33850,33850,0
20230608,212700,5860269550,33850,33850,33850,33850,0
20230608,212600,5860269550,33850,33850,33850,33850,0
20230608,212500,5860269550,33850,33850,33850,33850,0
20230608,212400,5860269550,33850,33850,33850,33850,0
20230608,212300,5860269550,33850,33850,33850,33850,0
20230608,212200,5860269550,33850,33850,33850,33850,0
20230608,212100,5860269550,33850,33850,33850,33850,0
20230608,212000,5860269550,33850,33850,33850,33850,0
20230608,211900,5860269550,33850,33850,33850,33850,0
20230608,211800,5860269550,33850,33850,33850,33850,0
20230608,211700,5860269550,33850,33850,33850,33850,0
20230608,211600,5860269550,33850,33850,33850,33850,0
20230608,211500,5860269550,33850,33850,33850,33850,0
20230608,211400,5860269550,33850,33850,33850,33850,0
20230608,211300,5860269550,33850,33850,33850,33850,0
20230608,211200,5860269550,33850,33850,33850,33850,0
20230608,211100,5860269550,33850,33850,33850,33850,0
20230608,211000,5860269550,33850,33850,33850,33850,0
20230608,210900,5860269550,33850,33850,33850,33850,0
20230608,210800,5860269550,33850,33850,33850,33850,1210
20230608,210700,5860269550,33850,33850,33850,33850,0
20230608,210600,5860269550,33850,33850,33850,33850,0
20230608,210500,5860269550,33850,33850,33850,33850,0
20230608,210400,5860269550,33850,33850,33850,33850,0
20230608,210300,5860269550,33850,33850,33850,33850,0
20230608,210200,5860269550,33850,33850,33850,33850,0
20230608,210100,5860269550,33850,33850,33850,33850,0
20230608,210000,5860269550,33850,33850,33850,33850,0
20230608,205900,5860269550,33850,33850,33850,33850,0
20230608,205800,5860269550,33850,33850,33850,33850,0
20230608,205700,5860269550,33850,33850,33850,33850,0
20230608,205600,5860269550,33850,33850,33850,33850,0
20230608,205500,5860269550,33850,33850,33850,33850,0
20230608,205400,5860269550,33850,33850,33850,33850,0
20230608,205300,5860269550,33850,33850,33850,33850,0
20230608,205200,5860269550,33850,33850,33850,33850,0
20230608,205100,5860269550,33850,33850,33850,33850,0
20230608,205000,5860269550,33850,33850,33850,33850,0
20230608,204900,5860269550,33850,33850,33850,33850,0
20230608,204800,5860269550,33850,33850,33850,33850,0
20230608,204700,5860269550,33850,33850,33850,33850,0
20230608,204600,5860269550,33850,33850,33850,33850,0
20230608,204500,5860269550,33850,33850,33850,33850,0
20230608,204400,5860269550,33850,33850,33850,33850,0
20230608,204300,5860269550,33850,33850,33850,33850,0
20230608,204200,5860269550,33850,33850,33850,33850,0
20230608,204100,5860269550,33850,33850,33850,33850,0
20230608,204000,5860269550,33850,33850,33850,33850,0
20230608,203900,5860269550,33850,33850,33850,33850,0
20230608,203800,5860269550,33850,33850,33850,33850,1210
20230608,203700,5860269550,33850,33850,33850,33850,0
20230608,203600,5860269550,33850,33850,33850,33850,0
20230608,203500,5860269550,33850,33850,33850,33850,0
20230608,203400,5860269550,33850,33850,33850,33850,0
20230608,203300,5860269550,33850,33850,33850,33850,0
20230608,203200,5860269550,33850,33850,33850,33850,0
20230608,203100,5860269550,33850,33850,33850,33850,0
20230608,203000,5860269550,33850,33850,33850,33850,0
20230608,202900,5860269550,33850,33850,33850,33850,0
20230608,202800,5860269550,33850,33850,33850,33850,0
20230608,202700,5860269550,33850,33850,33850,33850,0
20230608,202600,5860269550,33850,33850,33850,33850,0
20230608,202500,5860269550,33850,33850,33850,33850,0
20230608,202400,5860269550,33850,33850,33850,33850,0
20230608,202300,5860269550,33850,33850,33850,33850,0
20230608,202200,5860269550,33850,33850,33850,33850,0
20230608,202100,5860269550,33850,33850,33850,33850,0
20230608,202000,5860269550,33850,33850,33850,33850,0
20230608,201900,5860269550,33850,33850,33850,33850,0
20230608,201800,5860269550,33850,33850,33850,33850,0
20230608,201700,5860269550,33850,33850,33850,33850,0
20230608,201600,5860269550,33850,33850,33850,33850,0
20230608,201500,5860269550,33850,33850,33850,33850,0
20230608,201400,5860269550,33850,33850,33850,33850,0
20230608,201300,5860269550,33850,33850,33850,33850,0
20230608,201200,5860269550,33850,33850,33850,33850,0
20230608,201100,5860269550,33850,33850,33850,33850,0
20230608,201000,5860269550,33850,33850,33850,33850,0
20230608,200900,5860269550,33850,33850,33850,33850,0
20230608,200800,5860269550,33850,33850,33850,33850,1210
20230608,200700,5860269550,33850,33850,33850,33850,0
20230608,200600,5860269550,33850,33850,33850,33850,0
20230608,200500,5860269550,33850,33850,33850,33850,0
20230608,200400,5860269550,33850,33850,33850,33850,0
20230608,200300,5860269550,33850,33850,33850,33850,0
20230608,200200,5860269550,33850,33850,33850,33850,0
20230608,200100,5860269550,33850,33850,33850,33850,0
20230608,200000,5860269550,33850,33850,33850,33850,0
20230608,195900,5860269550,33850,33850,33850,33850,0
20230608,195800,5860269550,33850,33850,33850,33850,0
20230608,195700,5860269550,33850,33850,33850,33850,0
20230608,195600,5860269550,33850,33850,33850,33850,0
20230608,195500,5860269550,33850,33850,33850,33850,0
20230608,195400,5860269550,33850,33850,33850,33850,0
20230608,195300,5860269550,33850,33850,33850,33850,0
20230608,195200,5860269550,33850,33850,33850,33850,0
20230608,195100,5860269550,33850,33850,33850,33850,0
20230608,195000,5860269550,33850,33850,33850,33850,0
20230608,194900,5860269550,33850,33850,33850,33850,0
20230608,194800,5860269550,33850,33850,33850,33850,0
20230608,194700,5860269550,33850,33850,33850,33850,0
20230608,194600,5860269550,33850,33850,33850,33850,0
20230608,194500,5860269550,33850,33850,33850,33850,0
20230608,194400,5860269550,33850,33850,33850,33850,0
20230608,194300,5860269550,33850,33850,33850,33850,0
20230608,194200,5860269550,33850,33850,33850,33850,0
20230608,194100,5860269550,33850,33850,33850,33850,0
20230608,194000,5860269550,33850,33850,33850,33850,0
20230608,193900,5860269550,33850,33850,33850,33850,0
20230608,193800,5860269550,33850,33850,33850,33850,1210
20230608,193700,5860269550,33850,33850,33850,33850,0
20230608,193600,5860269550,33850,33850,33850,33850,0
20230608,193500,5860269550,33850,33850,33850,33850,0
20230608,193400,5860269550,33850,33850,33850,33850,0
20230608,193300,5860269550,33850,33850,33850,33850,0
20230608,193200,5860269550,33850,33850,33850,33850,0
20230608,193100,5860269550,33850,33850,33850,33850,0
20230608,193000,5860269550,33850,33850,33850,33850,0
20230608,192900,5860269550,33850,33850,33850,33850,0
20230608,192800,5860269550,33850,33850,33850,33850,0
20230608,192700,5860269550,33850,33850,33850,33850,0
20230608,192600,5860269550,33850,33850,33850,33850,0
20230608,192500,5860269550,33850,33850,33850,33850,0
20230608,192400,5860269550,33850,33850,33850,33850,0
20230608,192300,5860269550,33850,33850,33850,33850,0
20230608,192200,5860269550,33850,33850,33850,33850,0
20230608,192100,5860269550,33850,33850,33850,33850,0
20230608,192000,5860269550,33850,33850,33850,33850,0
20230608,191900,5860269550,33850,33850,33850,33850,0
20230608,191800,5860269550,33850,33850,33850,33850,0
20230608,191700,5860269550,33850,33850,33850,33850,0
20230608,191600,5860269550,33850,33850,33850,33850,0
20230608,191500,5860269550,33850,33850,33850,33850,0
20230608,191400,5860269550,33850,33850,33850,33850,0
20230608,191300,5860269550,33850,33850,33850,33850,0
20230608,191200,5860269550,33850,33850,33850,33850,0
20230608,191100,5860269550,33850,33850,33850,33850,0
20230608,191000,5860269550,33850,33850,33850,33850,0
20230608,190900,5860269550,33850,33850,33850,33850,0
20230608,190800,5860269550,33850,33850,33850,33850,1210
20230608,190700,5860269550,33850,33850,33850,33850,0
20230608,190600,5860269550,33850,33850,33850,33850,0
20230608,190500,5860269550,33850,33850,33850,33850,0
20230608,190400,5860269550,33850,33850,33850,33850,0
20230608,190300,5860269550,33850,33850,33850,33850,0
20230608,190200,5860269550,33850,33850,33850,33850,0
20230608,190100,5860269550,33850,33850,33850,33850,0
20230608,190000,5860269550,33850,33850,33850,33850,0
20230608,185900,5860269550,33850,33850,33850,33850,0
20230608,185800,5860269550,33850,33850,33850,33850,0
20230608,185700,5860269550,33850,33850,33850,33850,0
20230608,185600,5860269550,33850,33850,33850,33850,0
20230608,185500,5860269550,33850,33850,33850,33850,0
20230608,185400,5860269550,33850,33850,33850,33850,0
20230608,185300,5860269550,33850,33850,33850,33850,0
20230608,185200,5860269550,33850,33850,33850,33850,0
20230608,185100,5860269550,33850,33850,33850,33850,0
20230608,185000,5860269550,33850,33850,33850,33850,0
20230608,184900,5860269550,33850,33850,33850,33850,0
20230608,184800,5860269550,33850,33850,33850,33850,0
20230608,184700,5860269550,33850,33850,33850,33850,0
20230608,184600,5860269550,33850,33850,33850,33850,0
20230608,184500,5860269550,33850,33850,33850,33850,0
20230608,184400,5860269550,33850,33850,33850,33850,0
20230608,184300,5860269550,33850,33850,33850,33850,0
20230608,184200,5860269550,33850,33850,33850,33850,0
20230608,184100,5860269550,33850,33850,33850,33850,0
20230608,184000,5860269550,33850,33850,33850,33850,0
20230608,183900,5860269550,33850,33850,33850,33850,0
20230608,183800,5860269550,33850,33850,33850,33850,1210
20230608,183700,5860269550,33850,33850,33850,33850,0
20230608,183600,5860269550,33850,33850,33850,33850,0
20230608,183500,5860269550,33850,33850,33850,33850,0
20230608,183400,5860269550,33850,33850,33850,33850,0
20230608,183300,5860269550,33850,33850,33850,33850,0
20230608,183200,5860269550,33850,33850,33850,33850,0
20230608,183100,5860269550,33850,33850,33850,33850,0
20230608,183000,5860269550,33850,33850,33850,33850,0
20230608,182900,5860269550,33850,33850,33850,33850,0
20230608,182800,5860269550,33850,33850,33850,33850,0
20230608,182700,5860269550,33850,33850,33850,33850,0
20230608,182600,5860269550,33850,33850,33850,33850,0
20230608,182500,5860269550,33850,33850,33850,33850,0
20230608,182400,5860269550,33850,33850,33850,33850,0
20230608,182300,5860269550,33850,33850,33850,33850,0
20230608,182200,5860269550,33850,33850,33850,33850,0
20230608,182100,5860269550,33850,33850,33850,33850,0
20230608,182000,5860269550,33850,33850,33850,33850,0
20230608,181900,5860269550,33850,33850,33850,33850,0
20230608,181800,5860269550,33850,33850,33850,33850,0
20230608,181700,5860269550,33850,33850,33850,33850,0
20230608,181600,5860269550,33850,33850,33850,33850,0
20230608,181500,5860269550,33850,33850,33850,33850,0
20230608,181400,5860269550,33850,33850,33850,33850,0
20230608,181300,5860269550,33850,33850,33850,33850,0
20230608,181200,5860269550,33850,33850,33850,33850,0
20230608,181100,5860269550,33850,33850,33850,33850,0
20230608,181000,5860269550,33850,33850,33850,33850,0
20230608,180900,5860269550,33850,33850,33850,33850,0
20230608,180800,5860269550,33850,33850,33850,33850,1210
20230608,180700,5860269550,33850,33850,33850,33850,0
20230608,180600,5860269550,33850,33850,33850,33850,0
20230608,180500,5860269550,33850,33850,33850,33850,0
20230608,180400,5860269550,33850,33850,33850,33850,0
20230608,180300,5860269550,33850,33850,33850,33850,0
20230608,180200,5860269550,33850,33850,33850,33850,0
20230608,180100,5860269550,33850,33850,33850,33850,0
20230608,180000,5860269550,33850,33850,33850,33850,0
20230608,175900,5860269550,33850,33850,33850,33850,0
20230608,175800,5860269550,33850,33850,33850,33850,0
20230608,175700,5860269550,33850,33850,33850,33850,0
20230608,175600,5860269550,33850,33850,33850,33850,0
20230608,175500,5860269550,33850,33850,33850,33850,0
20230608,175400,5860269550,33850,33850,33850,33850,0
20230608,175300,5860269550,33850,33850,33850,33850,0
20230608,175200,5860269550,33850,33850,33850,33850,0
20230608,175100,5860269550,33850,33850,33850,33850,0
20230608,175000,5860269550,33850,33850,33850,33850,0
20230608,174900,5860269550,33850,33850,33850,33850,0
20230608,174800,5860269550,33850,33850,33850,33850,0
20230608,174700,5860269550,33850,33850,33850,33850,0
20230608,174600,5860269550,33850,33850,33850,33850,0
20230608,174500,5860269550,33850,33850,33850,33850,0
20230608,174400,5860269550,33850,33850,33850,33850,0
20230608,174300,5860269550,33850,33850,33850,33850,0
20230608,174200,5860269550,33850,33850,33850,33850,0
20230608,174100,5860269550,33850,33850,33850,33850,0
20230608,174000,5860269550,33850,33850,33850,33850,0
20230608,173900,5860269550,33850,33850,33850,33850,0
20230608,173800,5860269550,33850,33850,33850,33850,1210
20230608,173700,5860269550,33850,33850,33850,33850,0
20230608,173600,5860269550,33850,33850,33850,33850,0
20230608,173500,5860269550,33850,33850,33850,33850,0
20230608,173400,5860269550,33850,33850,33850,33850,0
20230608,173300,5860269550,33850,33850,33850,33850,0
20230608,173200,5860269550,33850,33850,33850,33850,0
20230608,173100,5860269550,33850,33850,33850,33850,0
20230608,173000,5860269550,33850,33850,33850,33850,0
20230608,172900,5860269550,33850,33850,33850,33850,0
20230608,172800,5860269550,33850,33850,33850,33850,0
20230608,172700,5860269550,33850,33850,33850,33850,0
20230608,172600,5860269550,33850,33850,33850,33850,0
20230608,172500,5860269550,33850,33850,33850,33850,0
20230608,172400,5860269550,33850,33850,33850,33850,0
20230608,172300,5860269550,33850,33850,33850,33850,0
20230608,172200,5860269550,33850,33850,33850,33850,0
20230608,172100,5860269550,33850,33850,33850,33850,0
20230608,172000,5860269550,33850,33850,33850,33850,0
20230608,171900,5860269550,33850,33850,33850,33850,0
20230608,171800,5860269550,33850,33850,33850,33850,0
20230608,171700,5860269550,33850,33850,33850,33850,0
20230608,171600,5860269550,33850,33850,33850,33850,0
20230608,171500,5860269550,33850,33850,33850,33850,0
20230608,171400,5860269550,33850,33850,33850,33850,0
20230608,171300,5860269550,33850,33850,33850,33850,0
20230608,171200,5860269550,33850,33850,33850,33850,0
20230608,171100,5860269550,33850,33850,33850,33850,0
20230608,171000,5860269550,33850,33850,33850,33850,0
20230608,170900,5860269550,33850,33850,33850,33850,0
20230608,170800,5860269550,33850,33850,33850,33850,1210
20230608,170700,5860269550,33850,33850,33850,33850,0
20230608,170600,5860269550,33850,33850,33850,33850,0
20230608,170500,5860269550,33850,33850,33850,33850,0
20230608,170400,5860269550,33850,33850,33850,33850,0
20230608,170300,5860269550,33850,33850,33850,33850,0
20230608,170200,5860269550,33850,33850,33850,33850,0
20230608,170100,5860269550,33850,33850,33850,33850,0
20230608,170000,5860269550,33850,33850,33850,33850,0
20230608,165900,5860269550,33850,33850,33850,33850,0
20230608,165800,5860269550,33850,33850,33850,33850,0
20230608,165700,5860269550,33850,33850,33850,33850,0
20230608,165600,5860269550,33850,33850,33850,33850,0
20230608,165500,5860269550,33850,33850,33850,33850,0
20230608,165400,5860269550,33850,33850,33850,33850,0
20230608,165300,5860269550,33850,33850,33850,33850,0
20230608,165200,5860269550,33850,33850,33850,33850,0
20230608,165100,5860269550,33850,33850,33850,33850,0
20230608,165000,5860269550,33850,33850,33850,33850,0
20230608,164900,5860269550,33850,33850,33850,33850,0
20230608,164800,5860269550,33850,33850,33850,33850,0
20230608,164700,5860269550,33850,33850,33850,33850,0
20230608,164600,5860269550,33850,33850,33850,33850,0
20230608,164500,5860269550,33850,33850,33850,33850,0
20230608,164400,5860269550,33850,33850,33850,33850,0
20230608,164300,5860269550,33850,33850,33850,33850,0
20230608,164200,5860269550,33850,33850,33850,33850,0
20230608,164100,5860269550,33850,33850,33850,33850,0
20230608,164000,5860269550,33850,33850,33850,33850,0
20230608,163900,5860269550,33850,33850,33850,33850,0
20230608,163800,5860269550,33850,33850,33850,33850,1210
20230608,163700,5860269550,33850,33850,33850,33850,0
20230608,163600,5860269550,33850,33850,33850,33850,0
20230608,163500,5860269550,33850,33850,33850,33850,0
20230608,163400,5860269550,33850,33850,33850,33850,0
20230608,163300,5860269550,33850,33850,33850,33850,0
20230608,163200,5860269550,33850,33850,33850,33850,0
20230608,163100,5860269550,33850,33850,33850,33850,0
20230608,163000,5860269550,33850,33850,33850,33850,0
20230608,162900,5860269550,33850,33850,33850,33850,0
20230608,162800,5860269550,33850,33850,33850,33850,0
20230608,162700,5860269550,33850,33850,33850,33850,0
20230608,162600,5860269550,33850,33850,33850,33850,0
20230608,162500,5860269550,33850,33850,33850,33850,0
20230608,162400,5860269550,33850,33850,33850,33850,0
20230608,162300,5860269550,33850,33850,33850,33850,0
20230608,162200,5860269550,33850,33850,33850,33850,0
20230608,162100,5860269550,33850,33850,33850,33850,0
20230608,162000,5860269550,33850,33850,33850,33850,0
20230608,161900,5860269550,33850,33850,33850,33850,0
20230608,161800,5860269550,33850,33850,33850,33850,0
20230608,161700,5860269550,33850,33850,33850,33850,0
20230608,161600,5860269550,33850,33850,33850,33850,0
20230608,161500,5860269550,33850,33850,33850,33850,0
20230608,161400,5860269550,33850,33850,33850,33850,0
20230608,161300,5860269550,33850,33850,33850,33850,0
20230608,161200,5860269550,33850,33850,33850,33850,0
20230608,161100,5860269550,33850,33850,33850,33850,0
20230608,161000,5860269550,33850,33850,33850,33850,0
20230608,160900,5860269550,33850,33850,33850,33850,0
20230608,160800,5860269550,33850,33850,33850,33850,1210
20230608,160700,5860269550,33850,33850,33850,33850,0
20230608,160600,5860269550,33850,33850,33850,33850,0
20230608,160500,5860269550,33850,33850,33850,33850,0
20230608,160400,5860269550,33850,33850,33850,33850,0
20230608,160300,5860269550,33850,33850,33850,33850,0
20230608,160200,5860269550,33850,33850,33850,33850,0
20230608,160100,5860269550,33850,33850,33850,33850,0
20230608,160000,5860269550,33850,33850,33850,33850,0
20230608,155900,5860269550,33850,33850,33850,33850,0
20230608,155800,5860269550,33850,33850,33850,33850,0
20230608,155700,5860269550,33850,33850,33850,33850,0
20230608,155600,5860269550,33850,33850,33850,33850,0
20230608,155500,5860269550,33850,33850,33850,33850,0
20230608,155400,5860269550,33850,33850,33850,33850,0
20230608,155300,5860269550,33850,33850,33850,33850,0
20230608,155200,5860269550,33850,33850,33850,33850,0
20230608,155100,5860269550,33850,33850,33850,33850,0
20230608,155000,5860269550,33850,33850,33850,33850,0
20230608,154900,5860269550,33850,33850,33850,33850,0
20230608,154800,5860269550,33850,33850,33850,33850,0
20230608,154700,5860269550,33850,33850,33850,33850,0
20230608,154600,5860269550,33850,33850,33850,33850,0
20230608,154500,5860269550,33850,33850,33850,33850,0
20230608,154400,5860269550,33850,33850,33850,33850,0
20230608,154300,5860269550,33850,33850,33850,33850,0
20230608,154200,5860269550,33850,33850,33850,33850,0
20230608,154100,5860269550,33850,33850,33850,33850,0
20230608,154000,5860269550,33850,33850,33850,33850,0
20230608,153900,5860269550,33850,33850,33850,33850,0
20230608,153800,5860269550,33850,33850,33850,33850,1210
20230608,153700,5860269550,33850,33850,33850,33850,0
20230608,153600,5860269550,33850,33850,33850,33850,0
20230608,153500,5860269550,33850,33850,33850,33850,0
20230608,153400,5860269550,33850,33850,33850,33850,0
20230608,153300,5860269550,33850,33850,33850,33850,0
20230608,153200,5860269550,33850,33850,33850,33850,0
20230608,153100,5860269550,33850,33850,33850,33850,0
20230608,153000,5860269550,33850,33850,33850,33850,1210
20230608,152900,5819311050,33650,33650,33650,33650,0
20230608,152800,5819311050,33650,33650,33650,33650,0
20230608,152700,5819311050,33650,33650,33650,33650,0
20230608,152600,5819311050,33650,33650,33650,33650,0
20230608,152500,5819311050,33650,33650,33650,33650,0
20230608,152400,5819311050,33650,33650,33650,33650,0
20230608,152300,5819311050,33650,33650,33650,33650,0
20230608,152200,5819311050,33650,33650,33650,33650,0
20230608,152100,5819311050,33650,33650,33650,33650,0
20230608,152000,5819311050,33650,33650,33650,33650,0
20230608,151900,5819311050,33650,33700,33800,33650,59
20230608,151800,5817322950,33700,33750,33750,33700,6
20230608,151700,5817120700,33700,33700,33700,33700,462
20230608,151600,5801551300,33800,33700,33800,33700,101
20230608,151500,5798147500,33700,33750,33800,33700,109
20230608,151400,5794471850,33800,33800,33800,33800,26
20230608,151300,5793593050,33800,33750,33800,33750,31
20230608,151200,5792546750,33800,33800,33800,33800,10
20230608,151100,5792208750,33800,33800,33800,33800,0
20230608,151000,5792208750,33800,33800,33800,33800,23
20230608,150900,5791431350,33800,33800,33800,33800,1
20230608,150800,5791397550,33750,33700,33750,33700,23
20230608,150700,5790622400,33700,33800,33800,33700,148
20230608,150600,5785627350,33800,33800,33800,33800,0
20230608,150500,5785627350,33800,33850,33850,33800,4
20230608,150400,5785492100,33850,33850,33850,33850,14
20230608,150300,5785018200,33850,33850,33850,33850,46
20230608,150200,5783461100,33900,33900,33900,33900,14
20230608,150100,5782986500,33950,33950,33950,33950,9
20230608,150000,5782680950,33950,34000,34000,33950,122
20230608,145900,5778538700,34050,33850,34050,33850,2247
20230608,145800,5702097500,33850,33750,33850,33750,401
20230608,145700,5688538800,33750,33550,33750,33550,151
20230608,145600,5683472550,33550,33500,33550,33500,5
20230608,145500,5683304950,33450,33400,33450,33400,36
20230608,145400,5682102400,33400,33400,33400,33400,37
20230608,145300,5680866600,33400,33400,33400,33400,21
20230608,145200,5680165200,33400,33400,33400,33350,157
20230608,145100,5674922850,33400,33400,33400,33350,4
20230608,145000,5674789350,33350,33400,33400,33350,164
20230608,144900,5669316350,33400,33400,33400,33400,21
20230608,144800,5668614950,33400,33350,33400,33350,44
20230608,144700,5667146350,33400,33500,33500,33400,724
20230608,144600,5642953500,33500,33500,33500,33500,2
20230608,144500,5642886500,33500,33450,33500,33450,22
20230608,144400,5642150550,33450,33500,33550,33450,339
20230608,144300,5630795950,33500,33550,33550,33500,75
20230608,144200,5628283400,33500,33550,33550,33500,225
20230608,144100,5620745050,33500,33650,33650,33500,24
20230608,144000,5619940700,33550,33750,33750,33550,371
20230608,143900,5607481600,33800,33800,33800,33800,705
20230608,143800,5583652600,33850,33800,33850,33800,3
20230608,143700,5583551150,33800,33800,33800,33800,187
20230608,143600,5577230550,33800,33550,33800,33550,61
20230608,143500,5575180500,33550,33500,33550,33500,44
20230608,143400,5573704550,33500,33550,33550,33450,377
20230608,143300,5561077650,33500,33600,33600,33500,22
20230608,143200,5560339600,33600,33700,33700,33600,37
20230608,143100,5559095500,33650,33650,33650,33500,565
20230608,143000,5540160700,33650,33650,33700,33500,85
20230608,142900,5537309600,33650,33600,33700,33500,154
20230608,142800,5532137100,33650,33800,33800,33650,14
20230608,142700,5531665550,33750,33750,33800,33750,86
20230608,142600,5528760750,33750,33800,33800,33500,925
20230608,142500,5497685850,33850,33850,33900,33850,68
20230608,142400,5495383050,33850,33800,33850,33750,42
20230608,142300,5493964350,33800,33850,33850,33750,348
20230608,142200,5482198350,33900,33900,33900,33850,97
20230608,142100,5478910500,33950,33850,33950,33800,136
20230608,142000,5474303750,33850,33750,33850,33750,292
20230608,141900,5464434000,33800,33750,33850,33700,491
20230608,141800,5447822750,33750,33650,33850,33650,73
20230608,141700,5445358300,33550,33650,33700,33500,384
20230608,141600,5432483100,33650,33600,33650,33550,100
20230608,141500,5429124450,33550,33700,33700,33550,206
20230608,141400,5422205050,33750,33950,33950,33750,27
20230608,141300,5421290850,33650,34200,34200,33650,691
20230608,141200,5397794700,34000,34300,34400,34000,2723
20230608,141100,5304626350,34400,33750,34700,33600,5692
20230608,141000,5109347850,33750,33900,34000,33750,2066
20230608,140900,5039279500,33850,34150,34150,33450,4731
20230608,140800,4879101650,34100,33750,34150,33250,11314
20230608,140700,4495432050,33750,32950,33750,32950,3120
20230608,140600,4390691300,33000,32950,33000,32950,473
20230608,140500,4375105250,32950,32950,32950,32950,42
20230608,140400,4373721350,33000,33050,33050,33000,39
20230608,140300,4372433850,33100,33000,33100,32950,53
20230608,140200,4370683700,33000,32950,33100,32950,69
20230608,140100,4368406800,32950,32850,33400,32850,879
20230608,140000,4339123650,32800,32750,32800,32750,100
20230608,135900,4335846700,32750,32800,32800,32750,38
20230608,135800,4334601100,32800,32750,32800,32750,553
20230608,135700,4316481400,32800,32750,32800,32750,109
20230608,135600,4312911600,32750,32700,32750,32700,97
20230608,135500,4309736550,32700,32700,32700,32700,44
20230608,135400,4308297750,32700,32700,32750,32700,60
20230608,135300,4306335650,32750,32750,32750,32700,101
20230608,135200,4303029750,32750,32750,32750,32750,144
20230608,135100,4298313750,32750,32750,32750,32700,66
20230608,135000,4296154500,32700,32750,32750,32700,52
20230608,134900,4294454000,32750,32750,32800,32750,245
20230608,134800,4286420500,32800,32800,32800,32700,378
20230608,134700,4274055100,32800,32950,32950,32800,811
20230608,134600,4247396850,32950,33000,33050,32950,378
20230608,134500,4234923900,33000,33000,33050,33000,104
20230608,134400,4231489400,33050,33050,33050,33050,490
20230608,134300,4215294900,33050,33050,33100,33050,81
20230608,134200,4212617050,33050,33050,33050,33050,171
20230608,134100,4206965500,33050,33150,33150,33050,1050
20230608,134000,4172261050,33050,33050,33050,33050,26
20230608,133900,4171401750,33050,33150,33150,33050,433
20230608,133800,4157068800,33150,33200,33200,33150,32
20230608,133700,4156007300,33200,33250,33250,33200,101
20230608,133600,4152654050,33200,33200,33250,33200,92
20230608,133500,4149598950,33200,33200,33200,33200,56
20230608,133400,4147739750,33200,33200,33200,33200,20
20230608,133300,4147075750,33200,33150,33200,33150,53
20230608,133200,4145318200,33150,33200,33200,33150,504
20230608,133100,4128586200,33250,33200,33250,33150,416
20230608,133000,4114794900,33250,33200,33250,33200,29
20230608,132900,4113831400,33200,33200,33200,33200,28
20230608,132800,4112901800,33300,33200,33300,33200,15
20230608,132700,4112402400,33250,33250,33250,33250,1060
20230608,132600,4077157400,33300,33300,33300,33300,328
20230608,132500,4066235000,33350,33350,33350,33300,336
20230608,132400,4055030150,33300,33300,33300,33300,0
20230608,132300,4055030150,33300,33250,33300,33250,56
20230608,132200,4053167450,33250,33250,33250,33250,80
20230608,132100,4050507450,33200,33200,33200,33200,4
20230608,132000,4050374650,33350,33200,33350,33200,314
20230608,131900,4039947750,33200,33200,33200,33200,0
20230608,131800,4039947750,33200,33200,33300,33200,61
20230608,131700,4037921150,33200,33250,33250,33200,391
20230608,131600,4024939700,33250,33350,33350,33250,58
20230608,131500,4023011100,33400,33350,33400,33300,1530
20230608,131400,3972008850,33400,33400,33400,33400,6
20230608,131300,3971808450,33400,33350,33400,33350,14
20230608,131200,3971340900,33350,33500,33500,33350,33
20230608,131100,3970238550,33500,33500,33500,33500,0
20230608,131000,3970238550,33500,33500,33500,33500,14
20230608,130900,3969769550,33500,33500,33500,33500,5
20230608,130800,3969602050,33500,33500,33500,33500,19
20230608,130700,3968965550,33500,33500,33500,33500,0
20230608,130600,3968965550,33500,33500,33500,33500,0
20230608,130500,3968965550,33500,33450,33500,33400,234
20230608,130400,3961137550,33500,33400,33500,33400,3
20230608,130300,3961037150,33400,33400,33450,33400,35
20230608,130200,3959867450,33400,33400,33400,33350,15
20230608,130100,3959367100,33350,33350,33350,33350,9
20230608,130000,3959066950,33400,33450,33450,33400,24
20230608,125900,3958264650,33400,33400,33400,33400,9
20230608,125800,3957964050,33450,33450,33450,33450,2
20230608,125700,3957897150,33500,33450,33500,33400,240
20230608,125600,3949878400,33550,33500,33550,33500,31
20230608,125500,3948839850,33500,33400,33500,33400,10
20230608,125400,3948505400,33450,33450,33450,33450,5
20230608,125300,3948338150,33450,33450,33450,33450,0
20230608,125200,3948338150,33450,33450,33450,33400,26
20230608,125100,3947468950,33450,33450,33450,33450,0
20230608,125000,3947468950,33450,33350,33450,33350,95
20230608,124900,3944292800,33300,33350,33350,33300,262
20230608,124800,3935557950,33450,33450,33450,33450,0
20230608,124700,3935557950,33450,33350,33450,33350,24
20230608,124600,3934756150,33450,33450,33450,33450,0
20230608,124500,3934756150,33450,33450,33450,33450,16
20230608,124400,3934220950,33450,33450,33450,33450,0
20230608,124300,3934220950,33450,33450,33450,33450,1
20230608,124200,3934187500,33350,33450,33450,33350,71
20230608,124100,3931818250,33450,33450,33450,33450,30
20230608,124000,3930814750,33450,33450,33450,33450,15
20230608,123900,3930313000,33350,33350,33350,33350,32
20230608,123800,3929245800,33450,33350,33450,33350,51
20230608,123700,3927544850,33450,33350,33450,33350,16
20230608,123600,3927010450,33350,33350,33350,33350,3
20230608,123500,3926910400,33350,33350,33400,33350,16
20230608,123400,3926376100,33350,33350,33350,33350,30
20230608,123300,3925375600,33350,33350,33350,33350,2
20230608,123200,3925308900,33450,33400,33450,33400,16
20230608,123100,3924773800,33400,33450,33450,33400,58
20230608,123000,3922834200,33450,33450,33450,33450,14
20230608,122900,3922365900,33450,33450,33450,33450,0
20230608,122800,3922365900,33450,33450,33450,33450,0
20230608,122700,3922365900,33450,33450,33450,33450,14
20230608,122600,3921897600,33450,33450,33450,33450,0
20230608,122500,3921897600,33450,33350,33450,33350,146
20230608,122400,3917018400,33400,33450,33450,33350,1031
20230608,122300,3882536750,33450,33500,33550,33450,528
20230608,122200,3864825600,33550,33450,33550,33350,1397
20230608,122100,3818105550,33450,33450,33450,33400,99
20230608,122000,3814796700,33400,33400,33450,33400,77
20230608,121900,3812224850,33300,33300,33300,33300,43
20230608,121800,3810792950,33300,33200,33350,33200,1530
20230608,121700,3759884850,33150,33100,33150,33100,236
20230608,121600,3752061800,33100,33000,33150,33000,47
20230608,121500,3750509950,33150,33100,33150,33000,139
20230608,121400,3745909400,33100,33100,33100,33100,15
20230608,121300,3745412900,33000,33000,33000,33000,55
20230608,121200,3743597900,33000,33000,33000,33000,14
20230608,121100,3743135900,33000,33000,33000,33000,2
20230608,121000,3743069900,33000,33000,33000,32950,59
20230608,120900,3741125550,33000,33000,33000,33000,135
20230608,120800,3736670550,32950,32950,33000,32950,31
20230608,120700,3735649050,32950,33000,33000,32950,701
20230608,120600,3712547850,32950,32950,32950,32950,306
20230608,120500,3702465150,33000,33000,33000,32950,115
20230608,120400,3698670650,33050,33100,33150,33050,553
20230608,120300,3680366250,33200,33150,33200,33100,3
20230608,120200,3680266800,33250,33250,33250,33250,14
20230608,120100,3679801300,33250,33250,33250,33250,1
20230608,120000,3679768050,33250,33250,33250,33250,4
20230608,115900,3679635050,33250,33150,33250,33150,94
20230608,115800,3676516500,33100,33150,33150,33100,42
20230608,115700,3675126050,33150,33200,33200,33150,34
20230608,115600,3673997300,33100,33100,33100,33100,24
20230608,115500,3673202900,33100,33100,33100,33100,24
20230608,115400,3672408500,33100,33100,33100,33100,13
20230608,115300,3671978200,33050,33050,33050,33050,0
20230608,115200,3671978200,33050,33050,33050,33050,0
20230608,115100,3671978200,33050,33000,33050,32950,20
20230608,115000,3671317750,33000,33000,33000,33000,0
20230608,114900,3671317750,33000,32950,33000,32950,310
20230608,114800,3661089100,33000,33000,33000,32950,96
20230608,114700,3657925800,33000,33050,33100,33000,276
20230608,114600,3648814400,33050,33100,33600,33000,812
20230608,114500,3621850600,33100,33000,33100,33000,69
20230608,114400,3619569500,33000,32900,33000,32900,29
20230608,114300,3618613100,32900,32900,32900,32900,107
20230608,114200,3615092800,32750,32750,32850,32750,22
20230608,114100,3614371300,32850,32950,32950,32750,2122
20230608,114000,3544777850,33000,33000,33000,33000,30
20230608,113900,3543787850,33000,33000,33000,32950,45
20230608,113800,3542304350,32950,33000,33000,32950,542
20230608,113700,3524444850,33000,33050,33050,33000,531
20230608,113600,3506918050,33100,33100,33100,33100,15
20230608,113500,3506421550,33000,33000,33000,32950,319
20230608,113400,3495894600,33050,33200,33200,33050,235
20230608,113300,3488121950,33100,33050,33100,33050,45
20230608,113200,3486633450,33100,33100,33100,33100,108
20230608,113100,3483058650,33100,33150,33150,33050,855
20230608,113000,3454730950,33150,33150,33150,33150,148
20230608,112900,3449824750,33150,33200,33250,33150,52
20230608,112800,3448097900,33200,33200,33200,33150,41
20230608,112700,3446736950,33200,33200,33200,33200,42
20230608,112600,3445342550,33250,33250,33250,33200,50
20230608,112500,3443681700,33250,33250,33250,33250,11
20230608,112400,3443315950,33250,33300,33300,33250,1362
20230608,112300,3398024400,33350,33350,33350,33350,14
20230608,112200,3397557500,33350,33350,33350,33350,10
20230608,112100,3397224000,33400,33400,33400,33400,33
20230608,112000,3396121800,33300,33300,33300,33300,2
20230608,111900,3396055200,33500,33300,33500,33250,385
20230608,111800,3383214650,33300,33350,33350,33300,460
20230608,111700,3367893950,33350,33350,33350,33350,12
20230608,111600,3367493750,33400,33350,33400,33350,24
20230608,111500,3366692650,33300,33300,33300,33300,157
20230608,111400,3361464550,33300,33350,33350,33300,1336
20230608,111300,3316949400,33400,33450,33450,33400,21
20230608,111200,3316247300,33450,33450,33450,33450,1
20230608,111100,3316213850,33450,33500,33500,33450,25
20230608,111000,3315376900,33500,33450,33500,33450,160
20230608,110900,3310017250,33350,33450,33500,33350,533
20230608,110800,3292239200,33450,33400,33450,33350,25
20230608,110700,3291403550,33350,33450,33450,33350,932
20230608,110600,3260310900,33400,33450,33450,33400,230
20230608,110500,3252617750,33450,33500,33500,33450,336
20230608,110400,3241377800,33500,33600,33600,33500,379
20230608,110300,3228659100,33700,33650,33700,33650,44
20230608,110200,3227177800,33650,33650,33650,33600,54
20230608,110100,3225362150,33750,33700,33750,33700,166
20230608,110000,3219762500,33700,33550,33700,33550,131
20230608,105900,3215351700,33550,33500,33550,33500,589
20230608,105800,3195606950,33500,33550,33550,33450,168
20230608,105700,3189978750,33550,33500,33550,33500,452
20230608,105600,3174828200,33400,33450,33500,33400,320
20230608,105500,3164132100,33400,33500,33500,33400,577
20230608,105400,3144836950,33500,33650,33650,33450,711
20230608,105300,3121004800,33400,33500,33650,33400,1190
20230608,105200,3081138150,33500,33350,33750,33250,2453
20230608,105100,2998828150,33400,33250,33550,33100,2009
20230608,105000,2932016450,33350,32800,33350,32600,2466
20230608,104900,2850585750,32950,34950,34950,32200,11313
20230608,104800,2473538050,35000,34600,35000,34600,8798
20230608,104700,2166159300,34600,34450,34600,34450,611
20230608,104600,2145053700,34350,34450,34450,34350,270
20230608,104500,2135766950,34450,34400,34500,34350,141
20230608,104400,2130917650,34500,34400,34500,34400,23
20230608,104300,2130125250,34400,34650,34650,34400,115
20230608,104200,2126166000,34250,34850,34850,34250,261
20230608,104100,2117161800,34850,34200,35000,34200,3851
20230608,104000,1983726800,34200,33950,34200,33950,821
20230608,103900,1955731100,33950,33950,33950,33950,122
20230608,103800,1951589200,33900,33950,33950,33900,46
20230608,103700,1950027650,33900,33950,33950,33900,160
20230608,103600,1944603400,33950,33900,33950,33900,15
20230608,103500,1944094200,33950,33850,33950,33850,67
20230608,103400,1941824850,33800,33850,33850,33800,495
20230608,103300,1925083850,33850,33950,33950,33850,107
20230608,103200,1921460500,33850,33850,33850,33850,0
20230608,103100,1921460500,33850,33850,33850,33850,21
20230608,103000,1920749650,33850,34000,34000,33850,32
20230608,102900,1919664250,34000,33850,34000,33850,194
20230608,102800,1913078700,33950,33850,33950,33850,33
20230608,102700,1911959300,33850,33850,33850,33850,1
20230608,102600,1911925450,33850,33900,33900,33850,31
20230608,102500,1910874600,33800,33750,33800,33700,165
20230608,102400,1905299950,33650,33650,33650,33650,32
20230608,102300,1904223150,33650,33750,33750,33600,534
20230608,102200,1886259300,33550,33800,33850,33500,1437
20230608,102100,1837801900,33800,33700,33800,33700,183
20230608,102000,1831619100,33750,33750,33750,33750,122
20230608,101900,1827501600,33850,33750,33850,33650,300
20230608,101800,1817376800,33650,33900,33900,33600,2259
20230608,101700,1741116150,33900,33850,33900,33800,177
20230608,101600,1735132050,33800,33850,33850,33800,86
20230608,101500,1732225100,33800,33950,33950,33800,384
20230608,101400,1719197350,34000,34000,34000,34000,0
20230608,101300,1719197350,34000,34000,34000,34000,7
20230608,101200,1718959350,34000,33950,34000,33950,55
20230608,101100,1717091350,34000,34000,34000,33850,42
20230608,101000,1715667650,34000,34050,34050,34000,45
20230608,100900,1714136900,33850,33850,33850,33800,849
20230608,100800,1685423950,33850,34150,34150,33850,1456
20230608,100700,1635951950,34150,34100,34200,34050,84
20230608,100600,1633088550,34100,34350,34350,34100,198
20230608,100500,1626328600,34300,34300,34300,34300,14
20230608,100400,1625848400,34300,34300,34300,34300,0
20230608,100300,1625848400,34300,34250,34300,34250,41
20230608,100200,1624443100,34250,34200,34250,34150,266
20230608,100100,1615347650,34200,34200,34200,34200,19
20230608,100000,1614697850,34200,34050,34200,34050,608
20230608,095900,1593955900,34000,34000,34050,33950,412
20230608,095800,1579948350,34000,34400,34400,33950,3023
20230608,095700,1476625400,34450,34400,34450,34400,74
20230608,095600,1474079350,34400,34400,34400,34400,119
20230608,095500,1469985750,34400,34400,34400,34400,10
20230608,095400,1469641750,34350,34350,34350,34350,75
20230608,095300,1467065500,34350,34450,34450,34350,1384
20230608,095200,1419457650,34450,34550,34550,34450,841
20230608,095100,1390447850,34600,34600,34600,34600,38
20230608,095000,1389133050,34650,34700,34700,34650,1014
20230608,094900,1353996950,34750,34750,34750,34750,0
20230608,094800,1353996950,34750,34750,34750,34750,450
20230608,094700,1338359450,34800,34800,34800,34800,0
20230608,094600,1338359450,34800,34800,34800,34800,15
20230608,094500,1337837450,34800,34800,34800,34800,0
20230608,094400,1337837450,34800,34800,34800,34800,0
20230608,094300,1337837450,34800,34800,34800,34800,3
20230608,094200,1337733050,34850,34850,34850,34850,70
20230608,094100,1335293550,34750,34800,34800,34750,20
20230608,094000,1334598050,34800,34800,34800,34750,88
20230608,093900,1331536050,34800,34800,34800,34800,97
20230608,093800,1328160450,34800,34800,34800,34800,117
20230608,093700,1324088850,34800,34800,34800,34800,2
20230608,093600,1324019250,34800,34800,34800,34800,1
20230608,093500,1323984450,34800,34950,34950,34800,10
20230608,093400,1323635600,35000,35050,35050,35000,268
20230608,093300,1314249500,35050,35000,35050,35000,569
20230608,093200,1294321950,35000,35050,35050,35000,354
20230608,093100,1281915050,35050,34950,35100,34950,2787
20230608,093000,1184339100,34950,34900,35000,34900,1493
20230608,092900,1132168850,34900,34750,34900,34750,698
20230608,092800,1107898650,34750,34850,34850,34750,1005
20230608,092700,1072878100,34850,34900,34900,34850,66
20230608,092600,1070577900,34950,34700,34950,34700,1654
20230608,092500,1012945550,34750,34550,34750,34550,266
20230608,092400,1003732350,34500,34500,34500,34500,300
20230608,092300,993382350,34500,34500,34500,34500,110
20230608,092200,989587350,34500,34500,34500,34500,99
20230608,092100,986171850,34500,34500,34500,34500,397
20230608,092000,972475350,34500,34550,34550,34500,42
20230608,091900,971025250,34600,34850,34900,34600,2753
20230608,091800,875476650,34850,34700,34850,34700,2431
20230608,091700,790963800,34650,34600,34700,34600,511
20230608,091600,773259300,34600,34600,34600,34600,235
20230608,091500,765128300,34600,34550,34600,34550,61
20230608,091400,763020250,34500,34550,34550,34500,139
20230608,091300,758224600,34500,34550,34650,34500,942
20230608,091200,725652100,34550,34550,34550,34550,699
20230608,091100,701501650,34550,34550,34550,34550,31
20230608,091000,700430600,34600,34450,34600,34450,687
20230608,090900,676739150,34450,34550,34550,34450,1144
20230608,090800,637309200,34500,34600,34600,34300,3387
20230608,090700,520719950,34500,34550,34650,34450,1311
20230608,090600,475476350,34450,34650,34650,34450,1196
20230608,090500,434109800,34600,34800,34800,34600,3162
20230608,090400,324200600,34850,34900,35050,34750,1649
20230608,090300,266675950,34900,34700,34900,34700,437
20230608,090200,251503600,34650,34900,34900,34650,1334
20230608,090100,205101650,34900,35050,35400,34800,2932
20230608,090000,102052450,35200,34550,35200,34550,2402