KissMeData/067280/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,224300,146469850,34900,34900,34900,34900,236
20230601,224200,146469850,34900,34900,34900,34900,0
20230601,224100,146469850,34900,34900,34900,34900,0
20230601,224000,146469850,34900,34900,34900,34900,0
20230601,223900,146469850,34900,34900,34900,34900,0
20230601,223800,146469850,34900,34900,34900,34900,0
20230601,223700,146469850,34900,34900,34900,34900,0
20230601,223600,146469850,34900,34900,34900,34900,0
20230601,223500,146469850,34900,34900,34900,34900,0
20230601,223400,146469850,34900,34900,34900,34900,0
20230601,223300,146469850,34900,34900,34900,34900,0
20230601,223200,146469850,34900,34900,34900,34900,0
20230601,223100,146469850,34900,34900,34900,34900,0
20230601,223000,146469850,34900,34900,34900,34900,0
20230601,222900,146469850,34900,34900,34900,34900,0
20230601,222800,146469850,34900,34900,34900,34900,0
20230601,222700,146469850,34900,34900,34900,34900,0
20230601,222600,146469850,34900,34900,34900,34900,0
20230601,222500,146469850,34900,34900,34900,34900,0
20230601,222400,146469850,34900,34900,34900,34900,0
20230601,222300,146469850,34900,34900,34900,34900,0
20230601,222200,146469850,34900,34900,34900,34900,0
20230601,222100,146469850,34900,34900,34900,34900,0
20230601,222000,146469850,34900,34900,34900,34900,0
20230601,221900,146469850,34900,34900,34900,34900,0
20230601,221800,146469850,34900,34900,34900,34900,0
20230601,221700,146469850,34900,34900,34900,34900,0
20230601,221600,146469850,34900,34900,34900,34900,0
20230601,221500,146469850,34900,34900,34900,34900,0
20230601,221400,146469850,34900,34900,34900,34900,0
20230601,221300,146469850,34900,34900,34900,34900,236
20230601,221200,146469850,34900,34900,34900,34900,0
20230601,221100,146469850,34900,34900,34900,34900,0
20230601,221000,146469850,34900,34900,34900,34900,0
20230601,220900,146469850,34900,34900,34900,34900,0
20230601,220800,146469850,34900,34900,34900,34900,0
20230601,220700,146469850,34900,34900,34900,34900,0
20230601,220600,146469850,34900,34900,34900,34900,0
20230601,220500,146469850,34900,34900,34900,34900,0
20230601,220400,146469850,34900,34900,34900,34900,0
20230601,220300,146469850,34900,34900,34900,34900,0
20230601,220200,146469850,34900,34900,34900,34900,0
20230601,220100,146469850,34900,34900,34900,34900,0
20230601,220000,146469850,34900,34900,34900,34900,0
20230601,215900,146469850,34900,34900,34900,34900,0
20230601,215800,146469850,34900,34900,34900,34900,0
20230601,215700,146469850,34900,34900,34900,34900,0
20230601,215600,146469850,34900,34900,34900,34900,0
20230601,215500,146469850,34900,34900,34900,34900,0
20230601,215400,146469850,34900,34900,34900,34900,0
20230601,215300,146469850,34900,34900,34900,34900,0
20230601,215200,146469850,34900,34900,34900,34900,0
20230601,215100,146469850,34900,34900,34900,34900,0
20230601,215000,146469850,34900,34900,34900,34900,0
20230601,214900,146469850,34900,34900,34900,34900,0
20230601,214800,146469850,34900,34900,34900,34900,0
20230601,214700,146469850,34900,34900,34900,34900,0
20230601,214600,146469850,34900,34900,34900,34900,0
20230601,214500,146469850,34900,34900,34900,34900,0
20230601,214400,146469850,34900,34900,34900,34900,0
20230601,214300,146469850,34900,34900,34900,34900,236
20230601,214200,146469850,34900,34900,34900,34900,0
20230601,214100,146469850,34900,34900,34900,34900,0
20230601,214000,146469850,34900,34900,34900,34900,0
20230601,213900,146469850,34900,34900,34900,34900,0
20230601,213800,146469850,34900,34900,34900,34900,0
20230601,213700,146469850,34900,34900,34900,34900,0
20230601,213600,146469850,34900,34900,34900,34900,0
20230601,213500,146469850,34900,34900,34900,34900,0
20230601,213400,146469850,34900,34900,34900,34900,0
20230601,213300,146469850,34900,34900,34900,34900,0
20230601,213200,146469850,34900,34900,34900,34900,0
20230601,213100,146469850,34900,34900,34900,34900,0
20230601,213000,146469850,34900,34900,34900,34900,0
20230601,212900,146469850,34900,34900,34900,34900,0
20230601,212800,146469850,34900,34900,34900,34900,0
20230601,212700,146469850,34900,34900,34900,34900,0
20230601,212600,146469850,34900,34900,34900,34900,0
20230601,212500,146469850,34900,34900,34900,34900,0
20230601,212400,146469850,34900,34900,34900,34900,0
20230601,212300,146469850,34900,34900,34900,34900,0
20230601,212200,146469850,34900,34900,34900,34900,0
20230601,212100,146469850,34900,34900,34900,34900,0
20230601,212000,146469850,34900,34900,34900,34900,0
20230601,211900,146469850,34900,34900,34900,34900,0
20230601,211800,146469850,34900,34900,34900,34900,0
20230601,211700,146469850,34900,34900,34900,34900,0
20230601,211600,146469850,34900,34900,34900,34900,0
20230601,211500,146469850,34900,34900,34900,34900,0
20230601,211400,146469850,34900,34900,34900,34900,0
20230601,211300,146469850,34900,34900,34900,34900,236
20230601,211200,146469850,34900,34900,34900,34900,0
20230601,211100,146469850,34900,34900,34900,34900,0
20230601,211000,146469850,34900,34900,34900,34900,0
20230601,210900,146469850,34900,34900,34900,34900,0
20230601,210800,146469850,34900,34900,34900,34900,0
20230601,210700,146469850,34900,34900,34900,34900,0
20230601,210600,146469850,34900,34900,34900,34900,0
20230601,210500,146469850,34900,34900,34900,34900,0
20230601,210400,146469850,34900,34900,34900,34900,0
20230601,210300,146469850,34900,34900,34900,34900,0
20230601,210200,146469850,34900,34900,34900,34900,0
20230601,210100,146469850,34900,34900,34900,34900,0
20230601,210000,146469850,34900,34900,34900,34900,0
20230601,205900,146469850,34900,34900,34900,34900,0
20230601,205800,146469850,34900,34900,34900,34900,0
20230601,205700,146469850,34900,34900,34900,34900,0
20230601,205600,146469850,34900,34900,34900,34900,0
20230601,205500,146469850,34900,34900,34900,34900,0
20230601,205400,146469850,34900,34900,34900,34900,0
20230601,205300,146469850,34900,34900,34900,34900,0
20230601,205200,146469850,34900,34900,34900,34900,0
20230601,205100,146469850,34900,34900,34900,34900,0
20230601,205000,146469850,34900,34900,34900,34900,0
20230601,204900,146469850,34900,34900,34900,34900,0
20230601,204800,146469850,34900,34900,34900,34900,0
20230601,204700,146469850,34900,34900,34900,34900,0
20230601,204600,146469850,34900,34900,34900,34900,0
20230601,204500,146469850,34900,34900,34900,34900,0
20230601,204400,146469850,34900,34900,34900,34900,0
20230601,204300,146469850,34900,34900,34900,34900,236
20230601,204200,146469850,34900,34900,34900,34900,0
20230601,204100,146469850,34900,34900,34900,34900,0
20230601,204000,146469850,34900,34900,34900,34900,0
20230601,203900,146469850,34900,34900,34900,34900,0
20230601,203800,146469850,34900,34900,34900,34900,0
20230601,203700,146469850,34900,34900,34900,34900,0
20230601,203600,146469850,34900,34900,34900,34900,0
20230601,203500,146469850,34900,34900,34900,34900,0
20230601,203400,146469850,34900,34900,34900,34900,0
20230601,203300,146469850,34900,34900,34900,34900,0
20230601,203200,146469850,34900,34900,34900,34900,0
20230601,203100,146469850,34900,34900,34900,34900,0
20230601,203000,146469850,34900,34900,34900,34900,0
20230601,202900,146469850,34900,34900,34900,34900,0
20230601,202800,146469850,34900,34900,34900,34900,0
20230601,202700,146469850,34900,34900,34900,34900,0
20230601,202600,146469850,34900,34900,34900,34900,0
20230601,202500,146469850,34900,34900,34900,34900,0
20230601,202400,146469850,34900,34900,34900,34900,0
20230601,202300,146469850,34900,34900,34900,34900,0
20230601,202200,146469850,34900,34900,34900,34900,0
20230601,202100,146469850,34900,34900,34900,34900,0
20230601,202000,146469850,34900,34900,34900,34900,0
20230601,201900,146469850,34900,34900,34900,34900,0
20230601,201800,146469850,34900,34900,34900,34900,0
20230601,201700,146469850,34900,34900,34900,34900,0
20230601,201600,146469850,34900,34900,34900,34900,0
20230601,201500,146469850,34900,34900,34900,34900,0
20230601,201400,146469850,34900,34900,34900,34900,0
20230601,201300,146469850,34900,34900,34900,34900,236
20230601,201200,146469850,34900,34900,34900,34900,0
20230601,201100,146469850,34900,34900,34900,34900,0
20230601,201000,146469850,34900,34900,34900,34900,0
20230601,200900,146469850,34900,34900,34900,34900,0
20230601,200800,146469850,34900,34900,34900,34900,0
20230601,200700,146469850,34900,34900,34900,34900,0
20230601,200600,146469850,34900,34900,34900,34900,0
20230601,200500,146469850,34900,34900,34900,34900,0
20230601,200400,146469850,34900,34900,34900,34900,0
20230601,200300,146469850,34900,34900,34900,34900,0
20230601,200200,146469850,34900,34900,34900,34900,0
20230601,200100,146469850,34900,34900,34900,34900,0
20230601,200000,146469850,34900,34900,34900,34900,0
20230601,195900,146469850,34900,34900,34900,34900,0
20230601,195800,146469850,34900,34900,34900,34900,0
20230601,195700,146469850,34900,34900,34900,34900,0
20230601,195600,146469850,34900,34900,34900,34900,0
20230601,195500,146469850,34900,34900,34900,34900,0
20230601,195400,146469850,34900,34900,34900,34900,0
20230601,195300,146469850,34900,34900,34900,34900,0
20230601,195200,146469850,34900,34900,34900,34900,0
20230601,195100,146469850,34900,34900,34900,34900,0
20230601,195000,146469850,34900,34900,34900,34900,0
20230601,194900,146469850,34900,34900,34900,34900,0
20230601,194800,146469850,34900,34900,34900,34900,0
20230601,194700,146469850,34900,34900,34900,34900,0
20230601,194600,146469850,34900,34900,34900,34900,0
20230601,194500,146469850,34900,34900,34900,34900,0
20230601,194400,146469850,34900,34900,34900,34900,0
20230601,194300,146469850,34900,34900,34900,34900,236
20230601,194200,146469850,34900,34900,34900,34900,0
20230601,194100,146469850,34900,34900,34900,34900,0
20230601,194000,146469850,34900,34900,34900,34900,0
20230601,193900,146469850,34900,34900,34900,34900,0
20230601,193800,146469850,34900,34900,34900,34900,0
20230601,193700,146469850,34900,34900,34900,34900,0
20230601,193600,146469850,34900,34900,34900,34900,0
20230601,193500,146469850,34900,34900,34900,34900,0
20230601,193400,146469850,34900,34900,34900,34900,0
20230601,193300,146469850,34900,34900,34900,34900,0
20230601,193200,146469850,34900,34900,34900,34900,0
20230601,193100,146469850,34900,34900,34900,34900,0
20230601,193000,146469850,34900,34900,34900,34900,0
20230601,192900,146469850,34900,34900,34900,34900,0
20230601,192800,146469850,34900,34900,34900,34900,0
20230601,192700,146469850,34900,34900,34900,34900,0
20230601,192600,146469850,34900,34900,34900,34900,0
20230601,192500,146469850,34900,34900,34900,34900,0
20230601,192400,146469850,34900,34900,34900,34900,0
20230601,192300,146469850,34900,34900,34900,34900,0
20230601,192200,146469850,34900,34900,34900,34900,0
20230601,192100,146469850,34900,34900,34900,34900,0
20230601,192000,146469850,34900,34900,34900,34900,0
20230601,191900,146469850,34900,34900,34900,34900,0
20230601,191800,146469850,34900,34900,34900,34900,0
20230601,191700,146469850,34900,34900,34900,34900,0
20230601,191600,146469850,34900,34900,34900,34900,0
20230601,191500,146469850,34900,34900,34900,34900,0
20230601,191400,146469850,34900,34900,34900,34900,0
20230601,191300,146469850,34900,34900,34900,34900,236
20230601,191200,146469850,34900,34900,34900,34900,0
20230601,191100,146469850,34900,34900,34900,34900,0
20230601,191000,146469850,34900,34900,34900,34900,0
20230601,190900,146469850,34900,34900,34900,34900,0
20230601,190800,146469850,34900,34900,34900,34900,0
20230601,190700,146469850,34900,34900,34900,34900,0
20230601,190600,146469850,34900,34900,34900,34900,0
20230601,190500,146469850,34900,34900,34900,34900,0
20230601,190400,146469850,34900,34900,34900,34900,0
20230601,190300,146469850,34900,34900,34900,34900,0
20230601,190200,146469850,34900,34900,34900,34900,0
20230601,190100,146469850,34900,34900,34900,34900,0
20230601,190000,146469850,34900,34900,34900,34900,0
20230601,185900,146469850,34900,34900,34900,34900,0
20230601,185800,146469850,34900,34900,34900,34900,0
20230601,185700,146469850,34900,34900,34900,34900,0
20230601,185600,146469850,34900,34900,34900,34900,0
20230601,185500,146469850,34900,34900,34900,34900,0
20230601,185400,146469850,34900,34900,34900,34900,0
20230601,185300,146469850,34900,34900,34900,34900,0
20230601,185200,146469850,34900,34900,34900,34900,0
20230601,185100,146469850,34900,34900,34900,34900,0
20230601,185000,146469850,34900,34900,34900,34900,0
20230601,184900,146469850,34900,34900,34900,34900,0
20230601,184800,146469850,34900,34900,34900,34900,0
20230601,184700,146469850,34900,34900,34900,34900,0
20230601,184600,146469850,34900,34900,34900,34900,0
20230601,184500,146469850,34900,34900,34900,34900,0
20230601,184400,146469850,34900,34900,34900,34900,0
20230601,184300,146469850,34900,34900,34900,34900,236
20230601,184200,146469850,34900,34900,34900,34900,0
20230601,184100,146469850,34900,34900,34900,34900,0
20230601,184000,146469850,34900,34900,34900,34900,0
20230601,183900,146469850,34900,34900,34900,34900,0
20230601,183800,146469850,34900,34900,34900,34900,0
20230601,183700,146469850,34900,34900,34900,34900,0
20230601,183600,146469850,34900,34900,34900,34900,0
20230601,183500,146469850,34900,34900,34900,34900,0
20230601,183400,146469850,34900,34900,34900,34900,0
20230601,183300,146469850,34900,34900,34900,34900,0
20230601,183200,146469850,34900,34900,34900,34900,0
20230601,183100,146469850,34900,34900,34900,34900,0
20230601,183000,146469850,34900,34900,34900,34900,0
20230601,182900,146469850,34900,34900,34900,34900,0
20230601,182800,146469850,34900,34900,34900,34900,0
20230601,182700,146469850,34900,34900,34900,34900,0
20230601,182600,146469850,34900,34900,34900,34900,0
20230601,182500,146469850,34900,34900,34900,34900,0
20230601,182400,146469850,34900,34900,34900,34900,0
20230601,182300,146469850,34900,34900,34900,34900,0
20230601,182200,146469850,34900,34900,34900,34900,0
20230601,182100,146469850,34900,34900,34900,34900,0
20230601,182000,146469850,34900,34900,34900,34900,0
20230601,181900,146469850,34900,34900,34900,34900,0
20230601,181800,146469850,34900,34900,34900,34900,0
20230601,181700,146469850,34900,34900,34900,34900,0
20230601,181600,146469850,34900,34900,34900,34900,0
20230601,181500,146469850,34900,34900,34900,34900,0
20230601,181400,146469850,34900,34900,34900,34900,0
20230601,181300,146469850,34900,34900,34900,34900,236
20230601,181200,146469850,34900,34900,34900,34900,0
20230601,181100,146469850,34900,34900,34900,34900,0
20230601,181000,146469850,34900,34900,34900,34900,0
20230601,180900,146469850,34900,34900,34900,34900,0
20230601,180800,146469850,34900,34900,34900,34900,0
20230601,180700,146469850,34900,34900,34900,34900,0
20230601,180600,146469850,34900,34900,34900,34900,0
20230601,180500,146469850,34900,34900,34900,34900,0
20230601,180400,146469850,34900,34900,34900,34900,0
20230601,180300,146469850,34900,34900,34900,34900,0
20230601,180200,146469850,34900,34900,34900,34900,0
20230601,180100,146469850,34900,34900,34900,34900,0
20230601,180000,146469850,34900,34900,34900,34900,0
20230601,175900,146469850,34900,34900,34900,34900,0
20230601,175800,146469850,34900,34900,34900,34900,0
20230601,175700,146469850,34900,34900,34900,34900,0
20230601,175600,146469850,34900,34900,34900,34900,0
20230601,175500,146469850,34900,34900,34900,34900,0
20230601,175400,146469850,34900,34900,34900,34900,0
20230601,175300,146469850,34900,34900,34900,34900,0
20230601,175200,146469850,34900,34900,34900,34900,0
20230601,175100,146469850,34900,34900,34900,34900,0
20230601,175000,146469850,34900,34900,34900,34900,0
20230601,174900,146469850,34900,34900,34900,34900,0
20230601,174800,146469850,34900,34900,34900,34900,0
20230601,174700,146469850,34900,34900,34900,34900,0
20230601,174600,146469850,34900,34900,34900,34900,0
20230601,174500,146469850,34900,34900,34900,34900,0
20230601,174400,146469850,34900,34900,34900,34900,0
20230601,174300,146469850,34900,34900,34900,34900,236
20230601,174200,146469850,34900,34900,34900,34900,0
20230601,174100,146469850,34900,34900,34900,34900,0
20230601,174000,146469850,34900,34900,34900,34900,0
20230601,173900,146469850,34900,34900,34900,34900,0
20230601,173800,146469850,34900,34900,34900,34900,0
20230601,173700,146469850,34900,34900,34900,34900,0
20230601,173600,146469850,34900,34900,34900,34900,0
20230601,173500,146469850,34900,34900,34900,34900,0
20230601,173400,146469850,34900,34900,34900,34900,0
20230601,173300,146469850,34900,34900,34900,34900,0
20230601,173200,146469850,34900,34900,34900,34900,0
20230601,173100,146469850,34900,34900,34900,34900,0
20230601,173000,146469850,34900,34900,34900,34900,0
20230601,172900,146469850,34900,34900,34900,34900,0
20230601,172800,146469850,34900,34900,34900,34900,0
20230601,172700,146469850,34900,34900,34900,34900,0
20230601,172600,146469850,34900,34900,34900,34900,0
20230601,172500,146469850,34900,34900,34900,34900,0
20230601,172400,146469850,34900,34900,34900,34900,0
20230601,172300,146469850,34900,34900,34900,34900,0
20230601,172200,146469850,34900,34900,34900,34900,0
20230601,172100,146469850,34900,34900,34900,34900,0
20230601,172000,146469850,34900,34900,34900,34900,0
20230601,171900,146469850,34900,34900,34900,34900,0
20230601,171800,146469850,34900,34900,34900,34900,0
20230601,171700,146469850,34900,34900,34900,34900,0
20230601,171600,146469850,34900,34900,34900,34900,0
20230601,171500,146469850,34900,34900,34900,34900,0
20230601,171400,146469850,34900,34900,34900,34900,0
20230601,171300,146469850,34900,34900,34900,34900,236
20230601,171200,146469850,34900,34900,34900,34900,0
20230601,171100,146469850,34900,34900,34900,34900,0
20230601,171000,146469850,34900,34900,34900,34900,0
20230601,170900,146469850,34900,34900,34900,34900,0
20230601,170800,146469850,34900,34900,34900,34900,0
20230601,170700,146469850,34900,34900,34900,34900,0
20230601,170600,146469850,34900,34900,34900,34900,0
20230601,170500,146469850,34900,34900,34900,34900,0
20230601,170400,146469850,34900,34900,34900,34900,0
20230601,170300,146469850,34900,34900,34900,34900,0
20230601,170200,146469850,34900,34900,34900,34900,0
20230601,170100,146469850,34900,34900,34900,34900,0
20230601,170000,146469850,34900,34900,34900,34900,0
20230601,165900,146469850,34900,34900,34900,34900,0
20230601,165800,146469850,34900,34900,34900,34900,0
20230601,165700,146469850,34900,34900,34900,34900,0
20230601,165600,146469850,34900,34900,34900,34900,0
20230601,165500,146469850,34900,34900,34900,34900,0
20230601,165400,146469850,34900,34900,34900,34900,0
20230601,165300,146469850,34900,34900,34900,34900,0
20230601,165200,146469850,34900,34900,34900,34900,0
20230601,165100,146469850,34900,34900,34900,34900,0
20230601,165000,146469850,34900,34900,34900,34900,0
20230601,164900,146469850,34900,34900,34900,34900,0
20230601,164800,146469850,34900,34900,34900,34900,0
20230601,164700,146469850,34900,34900,34900,34900,0
20230601,164600,146469850,34900,34900,34900,34900,0
20230601,164500,146469850,34900,34900,34900,34900,0
20230601,164400,146469850,34900,34900,34900,34900,0
20230601,164300,146469850,34900,34900,34900,34900,236
20230601,164200,146469850,34900,34900,34900,34900,0
20230601,164100,146469850,34900,34900,34900,34900,0
20230601,164000,146469850,34900,34900,34900,34900,0
20230601,163900,146469850,34900,34900,34900,34900,0
20230601,163800,146469850,34900,34900,34900,34900,0
20230601,163700,146469850,34900,34900,34900,34900,0
20230601,163600,146469850,34900,34900,34900,34900,0
20230601,163500,146469850,34900,34900,34900,34900,0
20230601,163400,146469850,34900,34900,34900,34900,0
20230601,163300,146469850,34900,34900,34900,34900,0
20230601,163200,146469850,34900,34900,34900,34900,0
20230601,163100,146469850,34900,34900,34900,34900,0
20230601,163000,146469850,34900,34900,34900,34900,0
20230601,162900,146469850,34900,34900,34900,34900,0
20230601,162800,146469850,34900,34900,34900,34900,0
20230601,162700,146469850,34900,34900,34900,34900,0
20230601,162600,146469850,34900,34900,34900,34900,0
20230601,162500,146469850,34900,34900,34900,34900,0
20230601,162400,146469850,34900,34900,34900,34900,0
20230601,162300,146469850,34900,34900,34900,34900,0
20230601,162200,146469850,34900,34900,34900,34900,0
20230601,162100,146469850,34900,34900,34900,34900,0
20230601,162000,146469850,34900,34900,34900,34900,0
20230601,161900,146469850,34900,34900,34900,34900,0
20230601,161800,146469850,34900,34900,34900,34900,0
20230601,161700,146469850,34900,34900,34900,34900,0
20230601,161600,146469850,34900,34900,34900,34900,0
20230601,161500,146469850,34900,34900,34900,34900,0
20230601,161400,146469850,34900,34900,34900,34900,0
20230601,161300,146469850,34900,34900,34900,34900,236
20230601,161200,146469850,34900,34900,34900,34900,0
20230601,161100,146469850,34900,34900,34900,34900,0
20230601,161000,146469850,34900,34900,34900,34900,0
20230601,160900,146469850,34900,34900,34900,34900,0
20230601,160800,146469850,34900,34900,34900,34900,0
20230601,160700,146469850,34900,34900,34900,34900,0
20230601,160600,146469850,34900,34900,34900,34900,0
20230601,160500,146469850,34900,34900,34900,34900,0
20230601,160400,146469850,34900,34900,34900,34900,0
20230601,160300,146469850,34900,34900,34900,34900,0
20230601,160200,146469850,34900,34900,34900,34900,0
20230601,160100,146469850,34900,34900,34900,34900,0
20230601,160000,146469850,34900,34900,34900,34900,0
20230601,155900,146469850,34900,34900,34900,34900,0
20230601,155800,146469850,34900,34900,34900,34900,0
20230601,155700,146469850,34900,34900,34900,34900,0
20230601,155600,146469850,34900,34900,34900,34900,0
20230601,155500,146469850,34900,34900,34900,34900,0
20230601,155400,146469850,34900,34900,34900,34900,0
20230601,155300,146469850,34900,34900,34900,34900,0
20230601,155200,146469850,34900,34900,34900,34900,0
20230601,155100,146469850,34900,34900,34900,34900,0
20230601,155000,146469850,34900,34900,34900,34900,0
20230601,154900,146469850,34900,34900,34900,34900,0
20230601,154800,146469850,34900,34900,34900,34900,0
20230601,154700,146469850,34900,34900,34900,34900,0
20230601,154600,146469850,34900,34900,34900,34900,0
20230601,154500,146469850,34900,34900,34900,34900,0
20230601,154400,146469850,34900,34900,34900,34900,0
20230601,154300,146469850,34900,34900,34900,34900,236
20230601,154200,146469850,34900,34900,34900,34900,0
20230601,154100,146469850,34900,34900,34900,34900,0
20230601,154000,146469850,34900,34900,34900,34900,0
20230601,153900,146469850,34900,34900,34900,34900,0
20230601,153800,146469850,34900,34900,34900,34900,0
20230601,153700,146469850,34900,34900,34900,34900,0
20230601,153600,146469850,34900,34900,34900,34900,0
20230601,153500,146469850,34900,34900,34900,34900,0
20230601,153400,146469850,34900,34900,34900,34900,0
20230601,153300,146469850,34900,34900,34900,34900,0
20230601,153200,146469850,34900,34900,34900,34900,0
20230601,153100,146469850,34900,34900,34900,34900,0
20230601,153000,146469850,34900,34900,34900,34900,236
20230601,152900,138233450,34700,34700,34700,34700,0
20230601,152800,138233450,34700,34700,34700,34700,0
20230601,152700,138233450,34700,34700,34700,34700,0
20230601,152600,138233450,34700,34700,34700,34700,0
20230601,152500,138233450,34700,34700,34700,34700,0
20230601,152400,138233450,34700,34700,34700,34700,0
20230601,152300,138233450,34700,34700,34700,34700,0
20230601,152200,138233450,34700,34700,34700,34700,0
20230601,152100,138233450,34700,34700,34700,34700,0
20230601,152000,138233450,34700,34700,34700,34700,0
20230601,151900,138233450,34700,34700,34700,34700,38
20230601,151800,136914850,34700,34700,34800,34700,59
20230601,151700,134867350,34800,34800,34800,34800,15
20230601,151600,134345350,34700,34700,34700,34700,25
20230601,151500,133477850,34800,34700,34800,34700,3
20230601,151400,133373650,34800,34800,34800,34800,0
20230601,151300,133373650,34800,34800,34800,34800,2
20230601,151200,133304050,34800,34800,34800,34800,0
20230601,151100,133304050,34800,34800,34800,34800,1
20230601,151000,133269250,34750,34700,34800,34700,4
20230601,150900,133130300,34800,34800,34800,34800,0
20230601,150800,133130300,34800,34800,34800,34800,0
20230601,150700,133130300,34800,34800,34800,34800,1
20230601,150600,133095500,34800,34800,34800,34800,2
20230601,150500,133025900,34800,34800,34800,34800,2
20230601,150400,132956300,34800,34800,34800,34800,0
20230601,150300,132956300,34800,34700,34800,34700,12
20230601,150200,132539700,34800,34800,34800,34800,0
20230601,150100,132539700,34800,34800,34800,34800,0
20230601,150000,132539700,34800,34800,34800,34800,1
20230601,145900,132504900,34800,34800,34800,34800,0
20230601,145800,132504900,34800,34800,34800,34800,0
20230601,145700,132504900,34800,34700,34800,34700,6
20230601,145600,132296500,34800,34800,34800,34800,0
20230601,145500,132296500,34800,34800,34800,34800,0
20230601,145400,132296500,34800,34800,34800,34800,0
20230601,145300,132296500,34800,34800,34800,34800,0
20230601,145200,132296500,34800,34800,34800,34800,0
20230601,145100,132296500,34800,34800,34800,34800,0
20230601,145000,132296500,34800,34700,34800,34700,7
20230601,144900,132053500,34750,34750,34750,34750,205
20230601,144800,124929750,34800,34800,34800,34800,0
20230601,144700,124929750,34800,34800,34800,34800,2
20230601,144600,124860150,34750,34750,34750,34750,10
20230601,144500,124512650,34800,34800,34800,34800,0
20230601,144400,124512650,34800,34800,34800,34800,0
20230601,144300,124512650,34800,34800,34800,34800,0
20230601,144200,124512650,34800,34800,34800,34800,0
20230601,144100,124512650,34800,34800,34800,34800,0
20230601,144000,124512650,34800,34800,34800,34750,16
20230601,143900,123956050,34800,34800,34800,34800,0
20230601,143800,123956050,34800,34800,34800,34800,2
20230601,143700,123886450,34800,34800,34800,34800,0
20230601,143600,123886450,34800,34800,34800,34800,2
20230601,143500,123816850,34800,34800,34800,34800,0
20230601,143400,123816850,34800,34800,34800,34800,0
20230601,143300,123816850,34800,34800,34800,34800,0
20230601,143200,123816850,34800,34800,34800,34800,2
20230601,143100,123747250,34800,34800,34800,34800,0
20230601,143000,123747250,34800,34800,34800,34800,0
20230601,142900,123747250,34800,34800,34800,34800,0
20230601,142800,123747250,34800,34800,34800,34800,1
20230601,142700,123712450,34800,34800,34800,34800,0
20230601,142600,123712450,34800,34800,34800,34800,2
20230601,142500,123642850,34750,34750,34750,34750,1
20230601,142400,123608100,34800,34800,34800,34800,0
20230601,142300,123608100,34800,34800,34800,34800,0
20230601,142200,123608100,34800,34800,34800,34800,0
20230601,142100,123608100,34800,34800,34800,34800,0
20230601,142000,123608100,34800,34800,34800,34800,0
20230601,141900,123608100,34800,34800,34800,34800,0
20230601,141800,123608100,34800,34800,34800,34800,0
20230601,141700,123608100,34800,34800,34800,34800,0
20230601,141600,123608100,34800,34800,34800,34800,0
20230601,141500,123608100,34800,34800,34800,34800,0
20230601,141400,123608100,34800,34800,34800,34800,0
20230601,141300,123608100,34800,34800,34800,34800,0
20230601,141200,123608100,34800,34800,34800,34800,0
20230601,141100,123608100,34800,34800,34800,34800,0
20230601,141000,123608100,34800,34800,34800,34800,0
20230601,140900,123608100,34800,34800,34800,34800,0
20230601,140800,123608100,34800,34800,34800,34800,0
20230601,140700,123608100,34800,34800,34800,34800,0
20230601,140600,123608100,34800,34800,34800,34800,0
20230601,140500,123608100,34800,34800,34800,34800,0
20230601,140400,123608100,34800,34800,34800,34800,0
20230601,140300,123608100,34800,34800,34800,34800,0
20230601,140200,123608100,34800,34700,34800,34700,129
20230601,140100,119131700,34800,34800,34800,34800,12
20230601,140000,118714100,34800,34800,34800,34800,0
20230601,135900,118714100,34800,34750,34800,34750,30
20230601,135800,117671550,34800,34800,34800,34800,0
20230601,135700,117671550,34800,34800,34800,34800,0
20230601,135600,117671550,34800,34800,34800,34800,0
20230601,135500,117671550,34800,34800,34800,34800,0
20230601,135400,117671550,34800,34800,34800,34800,0
20230601,135300,117671550,34800,34750,34800,34750,78
20230601,135200,114961000,34800,34800,34800,34800,0
20230601,135100,114961000,34800,34800,34800,34800,1
20230601,135000,114926200,34800,34800,34800,34800,0
20230601,134900,114926200,34800,34800,34800,34800,0
20230601,134800,114926200,34800,34800,34800,34800,1
20230601,134700,114891400,34800,34800,34800,34800,2
20230601,134600,114821800,34800,34800,34800,34800,15
20230601,134500,114299800,34800,34800,34800,34800,0
20230601,134400,114299800,34800,34800,34800,34800,85
20230601,134300,111341800,34800,34800,34800,34800,0
20230601,134200,111341800,34800,34800,34800,34800,0
20230601,134100,111341800,34800,34800,34800,34800,4
20230601,134000,111202600,34800,34850,34850,34800,4
20230601,133900,111063300,34850,34850,34850,34850,2
20230601,133800,110993600,34850,34850,34850,34850,4
20230601,133700,110854200,34850,34850,34850,34850,0
20230601,133600,110854200,34850,34850,34850,34850,0
20230601,133500,110854200,34850,34850,34850,34850,0
20230601,133400,110854200,34850,34850,34850,34850,0
20230601,133300,110854200,34850,34850,34850,34850,0
20230601,133200,110854200,34850,34850,34850,34850,0
20230601,133100,110854200,34850,34850,34850,34850,0
20230601,133000,110854200,34850,34850,34850,34850,0
20230601,132900,110854200,34850,34850,34850,34850,0
20230601,132800,110854200,34850,34850,34850,34850,4
20230601,132700,110714800,34850,34850,34850,34850,0
20230601,132600,110714800,34850,34850,34850,34850,0
20230601,132500,110714800,34850,34850,34850,34850,0
20230601,132400,110714800,34850,34850,34850,34850,1
20230601,132300,110679950,34800,34800,34800,34800,1
20230601,132200,110645150,34850,34850,34850,34850,0
20230601,132100,110645150,34850,34850,34850,34850,0
20230601,132000,110645150,34850,34850,34850,34850,0
20230601,131900,110645150,34850,34850,34850,34850,0
20230601,131800,110645150,34850,34850,34850,34850,0
20230601,131700,110645150,34850,34850,34850,34850,0
20230601,131600,110645150,34850,34850,34850,34850,0
20230601,131500,110645150,34850,34850,34850,34850,0
20230601,131400,110645150,34850,34850,34850,34850,0
20230601,131300,110645150,34850,34850,34850,34850,0
20230601,131200,110645150,34850,34850,34850,34850,0
20230601,131100,110645150,34850,34850,34850,34850,0
20230601,131000,110645150,34850,34850,34850,34850,4
20230601,130900,110505750,34850,34800,34850,34800,2
20230601,130800,110436100,34800,34800,34800,34800,1
20230601,130700,110401300,34850,34850,34850,34850,171
20230601,130600,104441950,34850,34850,34850,34850,5
20230601,130500,104267700,34850,34850,34850,34850,2
20230601,130400,104198000,34850,34850,34850,34850,0
20230601,130300,104198000,34850,34850,34850,34850,19
20230601,130200,103535850,34850,34850,34850,34850,0
20230601,130100,103535850,34850,34850,34850,34850,0
20230601,130000,103535850,34850,34850,34850,34850,1
20230601,125900,103501000,34850,34850,34850,34850,0
20230601,125800,103501000,34850,34850,34850,34850,0
20230601,125700,103501000,34850,34850,34850,34850,0
20230601,125600,103501000,34850,34850,34850,34850,30
20230601,125500,102455500,34850,34850,34850,34850,0
20230601,125400,102455500,34850,34850,34850,34850,1
20230601,125300,102420650,34850,34850,34850,34850,0
20230601,125200,102420650,34850,34850,34850,34850,0
20230601,125100,102420650,34850,34850,34850,34850,0
20230601,125000,102420650,34850,34850,34850,34850,0
20230601,124900,102420650,34850,34850,34850,34850,0
20230601,124800,102420650,34850,34850,34850,34850,1
20230601,124700,102385800,34800,34800,34800,34800,0
20230601,124600,102385800,34800,34800,34800,34800,0
20230601,124500,102385800,34800,34800,34800,34800,0
20230601,124400,102385800,34800,34800,34800,34800,108
20230601,124300,98627400,34850,34850,34850,34850,0
20230601,124200,98627400,34850,34850,34850,34850,0
20230601,124100,98627400,34850,34850,34850,34850,0
20230601,124000,98627400,34850,34850,34850,34850,1
20230601,123900,98592550,34850,34850,34850,34850,0
20230601,123800,98592550,34850,34850,34850,34850,1
20230601,123700,98557700,34800,34800,34800,34800,0
20230601,123600,98557700,34800,34800,34800,34800,0
20230601,123500,98557700,34800,34800,34800,34800,0
20230601,123400,98557700,34800,34800,34800,34800,4
20230601,123300,98418500,34800,34800,34800,34800,0
20230601,123200,98418500,34800,34800,34800,34800,0
20230601,123100,98418500,34800,34800,34800,34800,1
20230601,123000,98383700,34850,34850,34850,34850,0
20230601,122900,98383700,34850,34850,34850,34850,0
20230601,122800,98383700,34850,34850,34850,34850,0
20230601,122700,98383700,34850,34850,34850,34850,0
20230601,122600,98383700,34850,34850,34850,34850,0
20230601,122500,98383700,34850,34850,34850,34850,0
20230601,122400,98383700,34850,34850,34850,34850,17
20230601,122300,97791250,34850,34800,34850,34800,723
20230601,122200,72630800,34850,34850,34850,34850,0
20230601,122100,72630800,34850,34850,34850,34850,0
20230601,122000,72630800,34850,34850,34850,34850,0
20230601,121900,72630800,34850,34850,34850,34850,0
20230601,121800,72630800,34850,34850,34850,34850,0
20230601,121700,72630800,34850,34850,34850,34850,0
20230601,121600,72630800,34850,34850,34850,34850,0
20230601,121500,72630800,34850,34850,34850,34850,0
20230601,121400,72630800,34850,34850,34850,34850,0
20230601,121300,72630800,34850,34850,34850,34850,0
20230601,121200,72630800,34850,34850,34850,34850,2
20230601,121100,72561100,34850,34850,34850,34850,0
20230601,121000,72561100,34850,34850,34850,34850,0
20230601,120900,72561100,34850,34850,34850,34850,2
20230601,120800,72491400,34850,34850,34850,34850,0
20230601,120700,72491400,34850,34850,34850,34850,0
20230601,120600,72491400,34850,34850,34850,34850,0
20230601,120500,72491400,34850,34850,34850,34850,1
20230601,120400,72456550,34850,34850,34850,34850,0
20230601,120300,72456550,34850,34850,34850,34850,129
20230601,120200,67960900,34900,34900,34900,34900,0
20230601,120100,67960900,34900,34900,34900,34900,0
20230601,120000,67960900,34900,34900,34900,34900,0
20230601,115900,67960900,34900,34900,34900,34900,0
20230601,115800,67960900,34900,34900,34900,34900,0
20230601,115700,67960900,34900,34900,34900,34900,0
20230601,115600,67960900,34900,34900,34900,34900,2
20230601,115500,67891100,34900,34900,34900,34900,0
20230601,115400,67891100,34900,34900,34900,34900,0
20230601,115300,67891100,34900,34900,34900,34900,0
20230601,115200,67891100,34900,34900,34900,34900,0
20230601,115100,67891100,34900,34900,34900,34900,10
20230601,115000,67542100,34900,34900,34900,34900,0
20230601,114900,67542100,34900,34900,34900,34900,0
20230601,114800,67542100,34900,34900,34900,34900,0
20230601,114700,67542100,34900,34900,34900,34900,0
20230601,114600,67542100,34900,34900,34900,34900,1
20230601,114500,67507200,34850,34850,34850,34850,0
20230601,114400,67507200,34850,34850,34850,34850,0
20230601,114300,67507200,34850,34850,34850,34850,0
20230601,114200,67507200,34850,34850,34850,34850,81
20230601,114100,64684350,34900,34900,34900,34900,0
20230601,114000,64684350,34900,34900,34900,34900,0
20230601,113900,64684350,34900,34900,34900,34900,0
20230601,113800,64684350,34900,34900,34900,34900,0
20230601,113700,64684350,34900,34900,34900,34900,0
20230601,113600,64684350,34900,34900,34900,34900,0
20230601,113500,64684350,34900,34900,34900,34900,0
20230601,113400,64684350,34900,34900,34900,34900,4
20230601,113300,64544750,34900,34900,34900,34900,2
20230601,113200,64474950,34900,34900,34900,34900,0
20230601,113100,64474950,34900,34900,34900,34900,1
20230601,113000,64440050,34850,34850,34850,34850,22
20230601,112900,63673350,34900,34900,34900,34900,0
20230601,112800,63673350,34900,34900,34900,34900,0
20230601,112700,63673350,34900,34900,34900,34900,0
20230601,112600,63673350,34900,34900,34900,34900,0
20230601,112500,63673350,34900,34900,34900,34900,0
20230601,112400,63673350,34900,34900,34900,34900,0
20230601,112300,63673350,34900,34900,34900,34900,0
20230601,112200,63673350,34900,34900,34900,34900,0
20230601,112100,63673350,34900,34900,34900,34900,2
20230601,112000,63603550,34900,34900,34900,34900,0
20230601,111900,63603550,34900,34900,34900,34900,0
20230601,111800,63603550,34900,34900,34900,34900,0
20230601,111700,63603550,34900,34900,34900,34900,0
20230601,111600,63603550,34900,34900,34900,34900,0
20230601,111500,63603550,34900,34900,34900,34900,26
20230601,111400,62696150,34900,34900,34900,34900,0
20230601,111300,62696150,34900,34900,34900,34900,0
20230601,111200,62696150,34900,34900,34900,34900,1
20230601,111100,62661250,34850,34850,34850,34850,278
20230601,111000,52972950,34850,34850,34850,34850,0
20230601,110900,52972950,34850,34850,34850,34850,0
20230601,110800,52972950,34850,34850,34850,34850,0
20230601,110700,52972950,34850,34850,34850,34850,0
20230601,110600,52972950,34850,34850,34850,34850,0
20230601,110500,52972950,34850,34850,34850,34850,0
20230601,110400,52972950,34850,34850,34850,34850,0
20230601,110300,52972950,34850,34850,34850,34850,0
20230601,110200,52972950,34850,34850,34850,34850,0
20230601,110100,52972950,34850,34850,34850,34850,1
20230601,110000,52938100,34850,34850,34850,34850,0
20230601,105900,52938100,34850,34850,34850,34850,0
20230601,105800,52938100,34850,34850,34850,34850,0
20230601,105700,52938100,34850,34850,34850,34850,0
20230601,105600,52938100,34850,34850,34850,34850,0
20230601,105500,52938100,34850,34850,34850,34850,0
20230601,105400,52938100,34850,34850,34850,34850,1
20230601,105300,52903250,34850,34850,34850,34850,0
20230601,105200,52903250,34850,34850,34850,34850,0
20230601,105100,52903250,34850,34850,34850,34850,0
20230601,105000,52903250,34850,34850,34850,34850,0
20230601,104900,52903250,34850,34850,34850,34850,2
20230601,104800,52833550,34850,34850,34850,34850,0
20230601,104700,52833550,34850,34850,34850,34850,0
20230601,104600,52833550,34850,34850,34850,34850,0
20230601,104500,52833550,34850,34850,34850,34850,0
20230601,104400,52833550,34850,34850,34850,34850,0
20230601,104300,52833550,34850,34850,34850,34850,0
20230601,104200,52833550,34850,34850,34850,34850,3
20230601,104100,52729000,34850,34850,34850,34850,8
20230601,104000,52450200,34850,34850,34850,34850,55
20230601,103900,50533450,34800,34800,34800,34800,148
20230601,103800,45383050,34800,34800,34800,34800,14
20230601,103700,44895850,34800,34800,34800,34800,5
20230601,103600,44721850,34800,34800,34800,34800,2
20230601,103500,44652250,34800,34800,34800,34800,0
20230601,103400,44652250,34800,34800,34800,34800,30
20230601,103300,43608250,34800,34800,34800,34800,0
20230601,103200,43608250,34800,34800,34800,34800,0
20230601,103100,43608250,34800,34800,34800,34800,0
20230601,103000,43608250,34800,34800,34800,34800,0
20230601,102900,43608250,34800,34800,34800,34800,0
20230601,102800,43608250,34800,34800,34800,34800,0
20230601,102700,43608250,34800,34800,34800,34800,0
20230601,102600,43608250,34800,34800,34800,34800,0
20230601,102500,43608250,34800,34800,34800,34800,2
20230601,102400,43538650,34700,34700,34700,34700,0
20230601,102300,43538650,34700,34700,34700,34700,0
20230601,102200,43538650,34700,34700,34700,34700,0
20230601,102100,43538650,34700,34700,34700,34700,1
20230601,102000,43503950,34800,34800,34800,34800,0
20230601,101900,43503950,34800,34800,34800,34800,0
20230601,101800,43503950,34800,34800,34800,34800,32
20230601,101700,42390350,34800,34800,34800,34800,0
20230601,101600,42390350,34800,34800,34800,34800,34
20230601,101500,41207150,34850,34850,34850,34850,10
20230601,101400,40858650,34800,34800,34800,34800,0
20230601,101300,40858650,34800,34800,34800,34800,0
20230601,101200,40858650,34800,34800,34800,34800,0
20230601,101100,40858650,34800,34800,34800,34800,0
20230601,101000,40858650,34800,34800,34800,34800,0
20230601,100900,40858650,34800,34800,34800,34800,0
20230601,100800,40858650,34800,34800,34800,34800,0
20230601,100700,40858650,34800,34800,34800,34800,201
20230601,100600,33863850,34850,34850,34850,34850,3
20230601,100500,33759300,34850,34850,34850,34850,5
20230601,100400,33585050,34900,34900,34900,34900,0
20230601,100300,33585050,34900,34900,34900,34900,18
20230601,100200,32956850,34900,34900,34900,34900,0
20230601,100100,32956850,34900,34900,34900,34900,0
20230601,100000,32956850,34900,34900,34900,34900,0
20230601,095900,32956850,34900,34900,34900,34900,0
20230601,095800,32956850,34900,34900,34900,34900,9
20230601,095700,32642750,34900,34900,34900,34900,78
20230601,095600,29920550,34900,34900,34900,34900,0
20230601,095500,29920550,34900,34900,34900,34900,6
20230601,095400,29711150,34850,34850,34850,34850,0
20230601,095300,29711150,34850,34850,34850,34850,0
20230601,095200,29711150,34850,34850,34850,34850,5
20230601,095100,29536900,34850,34850,34850,34850,0
20230601,095000,29536900,34850,34850,34850,34850,1
20230601,094900,29502050,34900,34900,34900,34900,1
20230601,094800,29467150,34850,34850,34850,34850,0
20230601,094700,29467150,34850,34850,34850,34850,2
20230601,094600,29397450,34850,34900,34900,34850,232
20230601,094500,21312200,34900,34900,34900,34900,1
20230601,094400,21277300,34900,34900,34900,34900,1
20230601,094300,21242400,34900,34900,34900,34900,1
20230601,094200,21207500,34900,34900,34900,34900,1
20230601,094100,21172600,34900,34900,34900,34900,1
20230601,094000,21137700,34900,34900,34950,34900,4
20230601,093900,20998050,34900,34900,34900,34900,2
20230601,093800,20928250,34900,34950,34950,34900,27
20230601,093700,19985900,34950,34950,34950,34950,3
20230601,093600,19881050,34950,34950,34950,34950,1
20230601,093500,19846100,34950,34950,34950,34950,2
20230601,093400,19776200,34950,34950,34950,34950,1
20230601,093300,19741250,34950,34950,34950,34950,1
20230601,093200,19706300,34950,34950,34950,34950,0
20230601,093100,19706300,34950,34900,34950,34900,11
20230601,093000,19322250,34900,34900,34900,34900,4
20230601,092900,19182650,34900,34900,34900,34900,0
20230601,092800,19182650,34900,34900,34900,34900,1
20230601,092700,19147750,34850,34850,34850,34850,0
20230601,092600,19147750,34850,34850,34850,34850,0
20230601,092500,19147750,34850,34850,34850,34850,0
20230601,092400,19147750,34850,34900,34900,34850,50
20230601,092300,17403200,34950,34950,34950,34950,1
20230601,092200,17368250,34850,34850,34850,34850,50
20230601,092100,15625750,34950,34950,34950,34950,0
20230601,092000,15625750,34950,34900,34950,34900,4
20230601,091900,15486100,34900,34900,34900,34900,0
20230601,091800,15486100,34900,34950,34950,34900,47
20230601,091700,13845700,35000,35000,35000,35000,10
20230601,091600,13495700,35150,35150,35150,35150,0
20230601,091500,13495700,35150,35150,35150,35150,0
20230601,091400,13495700,35150,35150,35150,35150,0
20230601,091300,13495700,35150,35150,35150,35150,0
20230601,091200,13495700,35150,35150,35150,34950,28
20230601,091100,12511900,34950,34950,34950,34950,0
20230601,091000,12511900,34950,34950,34950,34950,3
20230601,090900,12407050,34950,34950,34950,34950,8
20230601,090800,12127450,35150,35150,35150,35150,0
20230601,090700,12127450,35150,35150,35150,35150,1
20230601,090600,12092300,34900,35250,35250,34900,200
20230601,090500,5075750,35250,35250,35250,35250,0
20230601,090400,5075750,35250,35250,35250,35250,1
20230601,090300,5040500,35050,35050,35050,35050,1
20230601,090200,5005450,35100,35100,35250,35100,6
20230601,090100,4794350,35250,35250,35250,35250,1
20230601,090000,4759100,35000,35300,35300,35000,135