213420/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221500,3966112100,45600,45600,45600,45600,7269
20230601,221400,3966112100,45600,45600,45600,45600,0
20230601,221300,3966112100,45600,45600,45600,45600,0
20230601,221200,3966112100,45600,45600,45600,45600,0
20230601,221100,3966112100,45600,45600,45600,45600,0
20230601,221000,3966112100,45600,45600,45600,45600,0
20230601,220900,3966112100,45600,45600,45600,45600,0
20230601,220800,3966112100,45600,45600,45600,45600,0
20230601,220700,3966112100,45600,45600,45600,45600,0
20230601,220600,3966112100,45600,45600,45600,45600,0
20230601,220500,3966112100,45600,45600,45600,45600,0
20230601,220400,3966112100,45600,45600,45600,45600,0
20230601,220300,3966112100,45600,45600,45600,45600,0
20230601,220200,3966112100,45600,45600,45600,45600,0
20230601,220100,3966112100,45600,45600,45600,45600,0
20230601,220000,3966112100,45600,45600,45600,45600,0
20230601,215900,3966112100,45600,45600,45600,45600,0
20230601,215800,3966112100,45600,45600,45600,45600,0
20230601,215700,3966112100,45600,45600,45600,45600,0
20230601,215600,3966112100,45600,45600,45600,45600,0
20230601,215500,3966112100,45600,45600,45600,45600,0
20230601,215400,3966112100,45600,45600,45600,45600,0
20230601,215300,3966112100,45600,45600,45600,45600,0
20230601,215200,3966112100,45600,45600,45600,45600,0
20230601,215100,3966112100,45600,45600,45600,45600,0
20230601,215000,3966112100,45600,45600,45600,45600,0
20230601,214900,3966112100,45600,45600,45600,45600,0
20230601,214800,3966112100,45600,45600,45600,45600,0
20230601,214700,3966112100,45600,45600,45600,45600,0
20230601,214600,3966112100,45600,45600,45600,45600,0
20230601,214500,3966112100,45600,45600,45600,45600,7269
20230601,214400,3966112100,45600,45600,45600,45600,0
20230601,214300,3966112100,45600,45600,45600,45600,0
20230601,214200,3966112100,45600,45600,45600,45600,0
20230601,214100,3966112100,45600,45600,45600,45600,0
20230601,214000,3966112100,45600,45600,45600,45600,0
20230601,213900,3966112100,45600,45600,45600,45600,0
20230601,213800,3966112100,45600,45600,45600,45600,0
20230601,213700,3966112100,45600,45600,45600,45600,0
20230601,213600,3966112100,45600,45600,45600,45600,0
20230601,213500,3966112100,45600,45600,45600,45600,0
20230601,213400,3966112100,45600,45600,45600,45600,0
20230601,213300,3966112100,45600,45600,45600,45600,0
20230601,213200,3966112100,45600,45600,45600,45600,0
20230601,213100,3966112100,45600,45600,45600,45600,0
20230601,213000,3966112100,45600,45600,45600,45600,0
20230601,212900,3966112100,45600,45600,45600,45600,0
20230601,212800,3966112100,45600,45600,45600,45600,0
20230601,212700,3966112100,45600,45600,45600,45600,0
20230601,212600,3966112100,45600,45600,45600,45600,0
20230601,212500,3966112100,45600,45600,45600,45600,0
20230601,212400,3966112100,45600,45600,45600,45600,0
20230601,212300,3966112100,45600,45600,45600,45600,0
20230601,212200,3966112100,45600,45600,45600,45600,0
20230601,212100,3966112100,45600,45600,45600,45600,0
20230601,212000,3966112100,45600,45600,45600,45600,0
20230601,211900,3966112100,45600,45600,45600,45600,0
20230601,211800,3966112100,45600,45600,45600,45600,0
20230601,211700,3966112100,45600,45600,45600,45600,0
20230601,211600,3966112100,45600,45600,45600,45600,0
20230601,211500,3966112100,45600,45600,45600,45600,7269
20230601,211400,3966112100,45600,45600,45600,45600,0
20230601,211300,3966112100,45600,45600,45600,45600,0
20230601,211200,3966112100,45600,45600,45600,45600,0
20230601,211100,3966112100,45600,45600,45600,45600,0
20230601,211000,3966112100,45600,45600,45600,45600,0
20230601,210900,3966112100,45600,45600,45600,45600,0
20230601,210800,3966112100,45600,45600,45600,45600,0
20230601,210700,3966112100,45600,45600,45600,45600,0
20230601,210600,3966112100,45600,45600,45600,45600,0
20230601,210500,3966112100,45600,45600,45600,45600,0
20230601,210400,3966112100,45600,45600,45600,45600,0
20230601,210300,3966112100,45600,45600,45600,45600,0
20230601,210200,3966112100,45600,45600,45600,45600,0
20230601,210100,3966112100,45600,45600,45600,45600,0
20230601,210000,3966112100,45600,45600,45600,45600,0
20230601,205900,3966112100,45600,45600,45600,45600,0
20230601,205800,3966112100,45600,45600,45600,45600,0
20230601,205700,3966112100,45600,45600,45600,45600,0
20230601,205600,3966112100,45600,45600,45600,45600,0
20230601,205500,3966112100,45600,45600,45600,45600,0
20230601,205400,3966112100,45600,45600,45600,45600,0
20230601,205300,3966112100,45600,45600,45600,45600,0
20230601,205200,3966112100,45600,45600,45600,45600,0
20230601,205100,3966112100,45600,45600,45600,45600,0
20230601,205000,3966112100,45600,45600,45600,45600,0
20230601,204900,3966112100,45600,45600,45600,45600,0
20230601,204800,3966112100,45600,45600,45600,45600,0
20230601,204700,3966112100,45600,45600,45600,45600,0
20230601,204600,3966112100,45600,45600,45600,45600,0
20230601,204500,3966112100,45600,45600,45600,45600,7269
20230601,204400,3966112100,45600,45600,45600,45600,0
20230601,204300,3966112100,45600,45600,45600,45600,0
20230601,204200,3966112100,45600,45600,45600,45600,0
20230601,204100,3966112100,45600,45600,45600,45600,0
20230601,204000,3966112100,45600,45600,45600,45600,0
20230601,203900,3966112100,45600,45600,45600,45600,0
20230601,203800,3966112100,45600,45600,45600,45600,0
20230601,203700,3966112100,45600,45600,45600,45600,0
20230601,203600,3966112100,45600,45600,45600,45600,0
20230601,203500,3966112100,45600,45600,45600,45600,0
20230601,203400,3966112100,45600,45600,45600,45600,0
20230601,203300,3966112100,45600,45600,45600,45600,0
20230601,203200,3966112100,45600,45600,45600,45600,0
20230601,203100,3966112100,45600,45600,45600,45600,0
20230601,203000,3966112100,45600,45600,45600,45600,0
20230601,202900,3966112100,45600,45600,45600,45600,0
20230601,202800,3966112100,45600,45600,45600,45600,0
20230601,202700,3966112100,45600,45600,45600,45600,0
20230601,202600,3966112100,45600,45600,45600,45600,0
20230601,202500,3966112100,45600,45600,45600,45600,0
20230601,202400,3966112100,45600,45600,45600,45600,0
20230601,202300,3966112100,45600,45600,45600,45600,0
20230601,202200,3966112100,45600,45600,45600,45600,0
20230601,202100,3966112100,45600,45600,45600,45600,0
20230601,202000,3966112100,45600,45600,45600,45600,0
20230601,201900,3966112100,45600,45600,45600,45600,0
20230601,201800,3966112100,45600,45600,45600,45600,0
20230601,201700,3966112100,45600,45600,45600,45600,0
20230601,201600,3966112100,45600,45600,45600,45600,0
20230601,201500,3966112100,45600,45600,45600,45600,7269
20230601,201400,3966112100,45600,45600,45600,45600,0
20230601,201300,3966112100,45600,45600,45600,45600,0
20230601,201200,3966112100,45600,45600,45600,45600,0
20230601,201100,3966112100,45600,45600,45600,45600,0
20230601,201000,3966112100,45600,45600,45600,45600,0
20230601,200900,3966112100,45600,45600,45600,45600,0
20230601,200800,3966112100,45600,45600,45600,45600,0
20230601,200700,3966112100,45600,45600,45600,45600,0
20230601,200600,3966112100,45600,45600,45600,45600,0
20230601,200500,3966112100,45600,45600,45600,45600,0
20230601,200400,3966112100,45600,45600,45600,45600,0
20230601,200300,3966112100,45600,45600,45600,45600,0
20230601,200200,3966112100,45600,45600,45600,45600,0
20230601,200100,3966112100,45600,45600,45600,45600,0
20230601,200000,3966112100,45600,45600,45600,45600,0
20230601,195900,3966112100,45600,45600,45600,45600,0
20230601,195800,3966112100,45600,45600,45600,45600,0
20230601,195700,3966112100,45600,45600,45600,45600,0
20230601,195600,3966112100,45600,45600,45600,45600,0
20230601,195500,3966112100,45600,45600,45600,45600,0
20230601,195400,3966112100,45600,45600,45600,45600,0
20230601,195300,3966112100,45600,45600,45600,45600,0
20230601,195200,3966112100,45600,45600,45600,45600,0
20230601,195100,3966112100,45600,45600,45600,45600,0
20230601,195000,3966112100,45600,45600,45600,45600,0
20230601,194900,3966112100,45600,45600,45600,45600,0
20230601,194800,3966112100,45600,45600,45600,45600,0
20230601,194700,3966112100,45600,45600,45600,45600,0
20230601,194600,3966112100,45600,45600,45600,45600,0
20230601,194500,3966112100,45600,45600,45600,45600,7269
20230601,194400,3966112100,45600,45600,45600,45600,0
20230601,194300,3966112100,45600,45600,45600,45600,0
20230601,194200,3966112100,45600,45600,45600,45600,0
20230601,194100,3966112100,45600,45600,45600,45600,0
20230601,194000,3966112100,45600,45600,45600,45600,0
20230601,193900,3966112100,45600,45600,45600,45600,0
20230601,193800,3966112100,45600,45600,45600,45600,0
20230601,193700,3966112100,45600,45600,45600,45600,0
20230601,193600,3966112100,45600,45600,45600,45600,0
20230601,193500,3966112100,45600,45600,45600,45600,0
20230601,193400,3966112100,45600,45600,45600,45600,0
20230601,193300,3966112100,45600,45600,45600,45600,0
20230601,193200,3966112100,45600,45600,45600,45600,0
20230601,193100,3966112100,45600,45600,45600,45600,0
20230601,193000,3966112100,45600,45600,45600,45600,0
20230601,192900,3966112100,45600,45600,45600,45600,0
20230601,192800,3966112100,45600,45600,45600,45600,0
20230601,192700,3966112100,45600,45600,45600,45600,0
20230601,192600,3966112100,45600,45600,45600,45600,0
20230601,192500,3966112100,45600,45600,45600,45600,0
20230601,192400,3966112100,45600,45600,45600,45600,0
20230601,192300,3966112100,45600,45600,45600,45600,0
20230601,192200,3966112100,45600,45600,45600,45600,0
20230601,192100,3966112100,45600,45600,45600,45600,0
20230601,192000,3966112100,45600,45600,45600,45600,0
20230601,191900,3966112100,45600,45600,45600,45600,0
20230601,191800,3966112100,45600,45600,45600,45600,0
20230601,191700,3966112100,45600,45600,45600,45600,0
20230601,191600,3966112100,45600,45600,45600,45600,0
20230601,191500,3966112100,45600,45600,45600,45600,7269
20230601,191400,3966112100,45600,45600,45600,45600,0
20230601,191300,3966112100,45600,45600,45600,45600,0
20230601,191200,3966112100,45600,45600,45600,45600,0
20230601,191100,3966112100,45600,45600,45600,45600,0
20230601,191000,3966112100,45600,45600,45600,45600,0
20230601,190900,3966112100,45600,45600,45600,45600,0
20230601,190800,3966112100,45600,45600,45600,45600,0
20230601,190700,3966112100,45600,45600,45600,45600,0
20230601,190600,3966112100,45600,45600,45600,45600,0
20230601,190500,3966112100,45600,45600,45600,45600,0
20230601,190400,3966112100,45600,45600,45600,45600,0
20230601,190300,3966112100,45600,45600,45600,45600,0
20230601,190200,3966112100,45600,45600,45600,45600,0
20230601,190100,3966112100,45600,45600,45600,45600,0
20230601,190000,3966112100,45600,45600,45600,45600,0
20230601,185900,3966112100,45600,45600,45600,45600,0
20230601,185800,3966112100,45600,45600,45600,45600,0
20230601,185700,3966112100,45600,45600,45600,45600,0
20230601,185600,3966112100,45600,45600,45600,45600,0
20230601,185500,3966112100,45600,45600,45600,45600,0
20230601,185400,3966112100,45600,45600,45600,45600,0
20230601,185300,3966112100,45600,45600,45600,45600,0
20230601,185200,3966112100,45600,45600,45600,45600,0
20230601,185100,3966112100,45600,45600,45600,45600,0
20230601,185000,3966112100,45600,45600,45600,45600,0
20230601,184900,3966112100,45600,45600,45600,45600,0
20230601,184800,3966112100,45600,45600,45600,45600,0
20230601,184700,3966112100,45600,45600,45600,45600,0
20230601,184600,3966112100,45600,45600,45600,45600,0
20230601,184500,3966112100,45600,45600,45600,45600,7269
20230601,184400,3966112100,45600,45600,45600,45600,0
20230601,184300,3966112100,45600,45600,45600,45600,0
20230601,184200,3966112100,45600,45600,45600,45600,0
20230601,184100,3966112100,45600,45600,45600,45600,0
20230601,184000,3966112100,45600,45600,45600,45600,0
20230601,183900,3966112100,45600,45600,45600,45600,0
20230601,183800,3966112100,45600,45600,45600,45600,0
20230601,183700,3966112100,45600,45600,45600,45600,0
20230601,183600,3966112100,45600,45600,45600,45600,0
20230601,183500,3966112100,45600,45600,45600,45600,0
20230601,183400,3966112100,45600,45600,45600,45600,0
20230601,183300,3966112100,45600,45600,45600,45600,0
20230601,183200,3966112100,45600,45600,45600,45600,0
20230601,183100,3966112100,45600,45600,45600,45600,0
20230601,183000,3966112100,45600,45600,45600,45600,0
20230601,182900,3966112100,45600,45600,45600,45600,0
20230601,182800,3966112100,45600,45600,45600,45600,0
20230601,182700,3966112100,45600,45600,45600,45600,0
20230601,182600,3966112100,45600,45600,45600,45600,0
20230601,182500,3966112100,45600,45600,45600,45600,0
20230601,182400,3966112100,45600,45600,45600,45600,0
20230601,182300,3966112100,45600,45600,45600,45600,0
20230601,182200,3966112100,45600,45600,45600,45600,0
20230601,182100,3966112100,45600,45600,45600,45600,0
20230601,182000,3966112100,45600,45600,45600,45600,0
20230601,181900,3966112100,45600,45600,45600,45600,0
20230601,181800,3966112100,45600,45600,45600,45600,0
20230601,181700,3966112100,45600,45600,45600,45600,0
20230601,181600,3966112100,45600,45600,45600,45600,0
20230601,181500,3966112100,45600,45600,45600,45600,7269
20230601,181400,3966112100,45600,45600,45600,45600,0
20230601,181300,3966112100,45600,45600,45600,45600,0
20230601,181200,3966112100,45600,45600,45600,45600,0
20230601,181100,3966112100,45600,45600,45600,45600,0
20230601,181000,3966112100,45600,45600,45600,45600,0
20230601,180900,3966112100,45600,45600,45600,45600,0
20230601,180800,3966112100,45600,45600,45600,45600,0
20230601,180700,3966112100,45600,45600,45600,45600,0
20230601,180600,3966112100,45600,45600,45600,45600,0
20230601,180500,3966112100,45600,45600,45600,45600,0
20230601,180400,3966112100,45600,45600,45600,45600,0
20230601,180300,3966112100,45600,45600,45600,45600,0
20230601,180200,3966112100,45600,45600,45600,45600,0
20230601,180100,3966112100,45600,45600,45600,45600,0
20230601,180000,3966112100,45600,45600,45600,45600,0
20230601,175900,3966112100,45600,45600,45600,45600,0
20230601,175800,3966112100,45600,45600,45600,45600,0
20230601,175700,3966112100,45600,45600,45600,45600,0
20230601,175600,3966112100,45600,45600,45600,45600,0
20230601,175500,3966112100,45600,45600,45600,45600,0
20230601,175400,3966112100,45600,45600,45600,45600,0
20230601,175300,3966112100,45600,45600,45600,45600,0
20230601,175200,3966112100,45600,45600,45600,45600,0
20230601,175100,3966112100,45600,45600,45600,45600,0
20230601,175000,3966112100,45600,45600,45600,45600,0
20230601,174900,3966112100,45600,45600,45600,45600,0
20230601,174800,3966112100,45600,45600,45600,45600,0
20230601,174700,3966112100,45600,45600,45600,45600,0
20230601,174600,3966112100,45600,45600,45600,45600,0
20230601,174500,3966112100,45600,45600,45600,45600,7269
20230601,174400,3966112100,45600,45600,45600,45600,0
20230601,174300,3966112100,45600,45600,45600,45600,0
20230601,174200,3966112100,45600,45600,45600,45600,0
20230601,174100,3966112100,45600,45600,45600,45600,0
20230601,174000,3966112100,45600,45600,45600,45600,0
20230601,173900,3966112100,45600,45600,45600,45600,0
20230601,173800,3966112100,45600,45600,45600,45600,0
20230601,173700,3966112100,45600,45600,45600,45600,0
20230601,173600,3966112100,45600,45600,45600,45600,0
20230601,173500,3966112100,45600,45600,45600,45600,0
20230601,173400,3966112100,45600,45600,45600,45600,0
20230601,173300,3966112100,45600,45600,45600,45600,0
20230601,173200,3966112100,45600,45600,45600,45600,0
20230601,173100,3966112100,45600,45600,45600,45600,0
20230601,173000,3966112100,45600,45600,45600,45600,0
20230601,172900,3966112100,45600,45600,45600,45600,0
20230601,172800,3966112100,45600,45600,45600,45600,0
20230601,172700,3966112100,45600,45600,45600,45600,0
20230601,172600,3966112100,45600,45600,45600,45600,0
20230601,172500,3966112100,45600,45600,45600,45600,0
20230601,172400,3966112100,45600,45600,45600,45600,0
20230601,172300,3966112100,45600,45600,45600,45600,0
20230601,172200,3966112100,45600,45600,45600,45600,0
20230601,172100,3966112100,45600,45600,45600,45600,0
20230601,172000,3966112100,45600,45600,45600,45600,0
20230601,171900,3966112100,45600,45600,45600,45600,0
20230601,171800,3966112100,45600,45600,45600,45600,0
20230601,171700,3966112100,45600,45600,45600,45600,0
20230601,171600,3966112100,45600,45600,45600,45600,0
20230601,171500,3966112100,45600,45600,45600,45600,7269
20230601,171400,3966112100,45600,45600,45600,45600,0
20230601,171300,3966112100,45600,45600,45600,45600,0
20230601,171200,3966112100,45600,45600,45600,45600,0
20230601,171100,3966112100,45600,45600,45600,45600,0
20230601,171000,3966112100,45600,45600,45600,45600,0
20230601,170900,3966112100,45600,45600,45600,45600,0
20230601,170800,3966112100,45600,45600,45600,45600,0
20230601,170700,3966112100,45600,45600,45600,45600,0
20230601,170600,3966112100,45600,45600,45600,45600,0
20230601,170500,3966112100,45600,45600,45600,45600,0
20230601,170400,3966112100,45600,45600,45600,45600,0
20230601,170300,3966112100,45600,45600,45600,45600,0
20230601,170200,3966112100,45600,45600,45600,45600,0
20230601,170100,3966112100,45600,45600,45600,45600,0
20230601,170000,3966112100,45600,45600,45600,45600,0
20230601,165900,3966112100,45600,45600,45600,45600,0
20230601,165800,3966112100,45600,45600,45600,45600,0
20230601,165700,3966112100,45600,45600,45600,45600,0
20230601,165600,3966112100,45600,45600,45600,45600,0
20230601,165500,3966112100,45600,45600,45600,45600,0
20230601,165400,3966112100,45600,45600,45600,45600,0
20230601,165300,3966112100,45600,45600,45600,45600,0
20230601,165200,3966112100,45600,45600,45600,45600,0
20230601,165100,3966112100,45600,45600,45600,45600,0
20230601,165000,3966112100,45600,45600,45600,45600,0
20230601,164900,3966112100,45600,45600,45600,45600,0
20230601,164800,3966112100,45600,45600,45600,45600,0
20230601,164700,3966112100,45600,45600,45600,45600,0
20230601,164600,3966112100,45600,45600,45600,45600,0
20230601,164500,3966112100,45600,45600,45600,45600,7269
20230601,164400,3966112100,45600,45600,45600,45600,0
20230601,164300,3966112100,45600,45600,45600,45600,0
20230601,164200,3966112100,45600,45600,45600,45600,0
20230601,164100,3966112100,45600,45600,45600,45600,0
20230601,164000,3966112100,45600,45600,45600,45600,0
20230601,163900,3966112100,45600,45600,45600,45600,0
20230601,163800,3966112100,45600,45600,45600,45600,0
20230601,163700,3966112100,45600,45600,45600,45600,0
20230601,163600,3966112100,45600,45600,45600,45600,0
20230601,163500,3966112100,45600,45600,45600,45600,0
20230601,163400,3966112100,45600,45600,45600,45600,0
20230601,163300,3966112100,45600,45600,45600,45600,0
20230601,163200,3966112100,45600,45600,45600,45600,0
20230601,163100,3966112100,45600,45600,45600,45600,0
20230601,163000,3966112100,45600,45600,45600,45600,0
20230601,162900,3966112100,45600,45600,45600,45600,0
20230601,162800,3966112100,45600,45600,45600,45600,0
20230601,162700,3966112100,45600,45600,45600,45600,0
20230601,162600,3966112100,45600,45600,45600,45600,0
20230601,162500,3966112100,45600,45600,45600,45600,0
20230601,162400,3966112100,45600,45600,45600,45600,0
20230601,162300,3966112100,45600,45600,45600,45600,0
20230601,162200,3966112100,45600,45600,45600,45600,0
20230601,162100,3966112100,45600,45600,45600,45600,0
20230601,162000,3966112100,45600,45600,45600,45600,0
20230601,161900,3966112100,45600,45600,45600,45600,0
20230601,161800,3966112100,45600,45600,45600,45600,0
20230601,161700,3966112100,45600,45600,45600,45600,0
20230601,161600,3966112100,45600,45600,45600,45600,0
20230601,161500,3966112100,45600,45600,45600,45600,7269
20230601,161400,3966112100,45600,45600,45600,45600,0
20230601,161300,3966112100,45600,45600,45600,45600,0
20230601,161200,3966112100,45600,45600,45600,45600,0
20230601,161100,3966112100,45600,45600,45600,45600,0
20230601,161000,3966112100,45600,45600,45600,45600,0
20230601,160900,3966112100,45600,45600,45600,45600,0
20230601,160800,3966112100,45600,45600,45600,45600,0
20230601,160700,3966112100,45600,45600,45600,45600,0
20230601,160600,3966112100,45600,45600,45600,45600,0
20230601,160500,3966112100,45600,45600,45600,45600,0
20230601,160400,3966112100,45600,45600,45600,45600,0
20230601,160300,3966112100,45600,45600,45600,45600,0
20230601,160200,3966112100,45600,45600,45600,45600,0
20230601,160100,3966112100,45600,45600,45600,45600,0
20230601,160000,3966112100,45600,45600,45600,45600,0
20230601,155900,3966112100,45600,45600,45600,45600,0
20230601,155800,3966112100,45600,45600,45600,45600,0
20230601,155700,3966112100,45600,45600,45600,45600,0
20230601,155600,3966112100,45600,45600,45600,45600,0
20230601,155500,3966112100,45600,45600,45600,45600,0
20230601,155400,3966112100,45600,45600,45600,45600,0
20230601,155300,3966112100,45600,45600,45600,45600,0
20230601,155200,3966112100,45600,45600,45600,45600,0
20230601,155100,3966112100,45600,45600,45600,45600,0
20230601,155000,3966112100,45600,45600,45600,45600,0
20230601,154900,3966112100,45600,45600,45600,45600,0
20230601,154800,3966112100,45600,45600,45600,45600,0
20230601,154700,3966112100,45600,45600,45600,45600,0
20230601,154600,3966112100,45600,45600,45600,45600,0
20230601,154500,3966112100,45600,45600,45600,45600,7269
20230601,154400,3966112100,45600,45600,45600,45600,0
20230601,154300,3966112100,45600,45600,45600,45600,0
20230601,154200,3966112100,45600,45600,45600,45600,0
20230601,154100,3966112100,45600,45600,45600,45600,0
20230601,154000,3966112100,45600,45600,45600,45600,0
20230601,153900,3966112100,45600,45600,45600,45600,0
20230601,153800,3966112100,45600,45600,45600,45600,0
20230601,153700,3966112100,45600,45600,45600,45600,0
20230601,153600,3966112100,45600,45600,45600,45600,0
20230601,153500,3966112100,45600,45600,45600,45600,0
20230601,153400,3966112100,45600,45600,45600,45600,0
20230601,153300,3966112100,45600,45600,45600,45600,0
20230601,153200,3966112100,45600,45600,45600,45600,0
20230601,153100,3966112100,45600,45600,45600,45600,0
20230601,153000,3966112100,45600,45600,45600,45600,7269
20230601,152900,3634645700,45350,45350,45350,45350,0
20230601,152800,3634645700,45350,45350,45350,45350,0
20230601,152700,3634645700,45350,45350,45350,45350,0
20230601,152600,3634645700,45350,45350,45350,45350,0
20230601,152500,3634645700,45350,45350,45350,45350,0
20230601,152400,3634645700,45350,45350,45350,45350,0
20230601,152300,3634645700,45350,45350,45350,45350,0
20230601,152200,3634645700,45350,45350,45350,45350,0
20230601,152100,3634645700,45350,45350,45350,45350,0
20230601,152000,3634645700,45350,45350,45350,45350,0
20230601,151900,3634645700,45350,45250,45350,45250,523
20230601,151800,3610952250,45300,45200,45300,45200,344
20230601,151700,3595383650,45250,45150,45250,45150,148
20230601,151600,3588700450,45200,45200,45200,45150,32
20230601,151500,3587254400,45250,45200,45300,45200,339
20230601,151400,3571918400,45200,45200,45250,45200,183
20230601,151300,3563643900,45200,45250,45250,45200,205
20230601,151200,3554377200,45200,45200,45250,45200,164
20230601,151100,3546957900,45200,45200,45300,45150,820
20230601,151000,3509871300,45150,45200,45200,45150,532
20230601,150900,3485829700,45200,45250,45300,45200,142
20230601,150800,3479406700,45250,45300,45300,45250,134
20230601,150700,3473342200,45300,45250,45300,45250,70
20230601,150600,3470174650,45250,45250,45300,45250,156
20230601,150500,3463115600,45250,45250,45300,45250,60
20230601,150400,3460400050,45250,45300,45300,45250,148
20230601,150300,3453702500,45300,45300,45350,45300,110
20230601,150200,3448718950,45350,45300,45350,45300,22
20230601,150100,3447722200,45350,45300,45350,45300,264
20230601,150000,3435762650,45300,45350,45350,45300,143
20230601,145900,3429281350,45300,45350,45350,45300,59
20230601,145800,3426607650,45350,45400,45400,45300,124
20230601,145700,3420984450,45400,45300,45400,45300,180
20230601,145600,3412823800,45350,45350,45400,45300,107
20230601,145500,3407971850,45400,45350,45400,45300,131
20230601,145400,3402032000,45350,45300,45350,45300,87
20230601,145300,3398088100,45300,45350,45400,45300,200
20230601,145200,3389017850,45350,45400,45400,45350,51
20230601,145100,3386702850,45350,45400,45400,45350,430
20230601,145000,3367200400,45350,45350,45350,45350,70
20230601,144900,3364025900,45400,45350,45400,45350,184
20230601,144800,3355679850,45350,45400,45400,45350,224
20230601,144700,3345519550,45400,45300,45400,45300,285
20230601,144600,3332593550,45300,45300,45300,45250,249
20230601,144500,3321315750,45300,45300,45300,45250,86
20230601,144400,3317422500,45250,45250,45300,45200,178
20230601,144300,3309369600,45200,45200,45250,45150,323
20230601,144200,3294767100,45200,45250,45250,45200,63
20230601,144100,3291918150,45200,45300,45300,45200,175
20230601,144000,3284001600,45250,45150,45300,45150,194
20230601,143900,3275223550,45150,45200,45250,45150,112
20230601,143800,3270164200,45250,45200,45250,45200,154
20230601,143700,3263203300,45250,45200,45250,45200,160
20230601,143600,3255968500,45200,45250,45250,45200,335
20230601,143500,3240820150,45300,45150,45300,45150,262
20230601,143400,3228974250,45200,45200,45250,45150,203
20230601,143300,3219804100,45200,45200,45250,45150,220
20230601,143200,3209859250,45250,45200,45250,45200,76
20230601,143100,3206420650,45200,45250,45250,45200,57
20230601,143000,3203844200,45250,45300,45300,45250,183
20230601,142900,3195560800,45300,45350,45350,45250,164
20230601,142800,3188139500,45300,45250,45300,45200,229
20230601,142700,3177776800,45300,45300,45350,45300,77
20230601,142600,3174287950,45300,45350,45400,45300,118
20230601,142500,3168938700,45350,45300,45350,45300,189
20230601,142400,3160370600,45300,45300,45350,45300,343
20230601,142300,3144830700,45250,45250,45250,45200,327
20230601,142200,3130042100,45200,45200,45250,45200,153
20230601,142100,3123125800,45250,45250,45250,45200,155
20230601,142000,3116114900,45250,45250,45300,45200,318
20230601,141900,3101724800,45250,45300,45300,45250,70
20230601,141800,3098555900,45250,45300,45300,45250,228
20230601,141700,3088230700,45300,45350,45350,45300,109
20230601,141600,3083291150,45350,45300,45350,45300,75
20230601,141500,3079892050,45300,45400,45400,45300,245
20230601,141400,3068781000,45400,45350,45400,45350,133
20230601,141300,3062747500,45350,45300,45350,45300,227
20230601,141200,3052460050,45350,45300,45350,45300,60
20230601,141100,3049741150,45350,45350,45350,45300,148
20230601,141000,3043029500,45400,45400,45400,45350,142
20230601,140900,3036588100,45350,45350,45400,45350,141
20230601,140800,3030192800,45350,45350,45400,45350,55
20230601,140700,3027696950,45350,45400,45400,45350,193
20230601,140600,3018943000,45350,45350,45400,45350,90
20230601,140500,3014860400,45400,45300,45400,45300,249
20230601,140400,3003575350,45350,45300,45350,45300,83
20230601,140300,2999814750,45300,45350,45400,45300,162
20230601,140200,2992463550,45350,45350,45400,45350,203
20230601,140100,2983256600,45350,45400,45400,45350,99
20230601,140000,2978765350,45400,45150,45400,45100,1778
20230601,135900,2898293750,45100,45100,45150,45100,74
20230601,135800,2894954400,45100,45100,45150,45100,46
20230601,135700,2892878900,45150,45100,45150,45100,63
20230601,135600,2890036800,45150,45150,45200,45150,184
20230601,135500,2881728500,45150,45150,45150,45100,174
20230601,135400,2873872450,45150,45150,45150,45100,111
20230601,135300,2868863200,45150,45050,45150,45050,177
20230601,135200,2860876050,45100,45050,45100,45050,428
20230601,135100,2841582550,45050,45050,45050,45000,127
20230601,135000,2835862650,45000,45050,45050,45000,86
20230601,134900,2831992000,45100,45100,45100,45050,107
20230601,134800,2827168150,45050,45050,45050,45050,37
20230601,134700,2825501300,45100,45050,45100,45050,172
20230601,134600,2817750350,45050,45050,45100,45050,28
20230601,134500,2816488050,45100,45100,45100,45050,148
20230601,134400,2809819100,45100,45100,45150,45050,405
20230601,134300,2791545400,45050,45050,45050,45050,58
20230601,134200,2788932500,45050,45100,45100,45050,151
20230601,134100,2782124750,45100,45150,45150,45100,113
20230601,134000,2777027300,45150,45100,45150,45100,54
20230601,133900,2774591000,45150,45200,45200,45150,284
20230601,133800,2761760850,45200,45150,45200,45100,92
20230601,133700,2757606400,45200,45150,45200,45150,557
20230601,133600,2732435250,45150,45150,45200,45150,351
20230601,133500,2716573200,45150,45100,45150,45100,131
20230601,133400,2710658900,45100,45150,45150,45100,65
20230601,133300,2707726450,45100,45050,45150,45050,92
20230601,133200,2703576550,45050,45100,45150,45050,111
20230601,133100,2698569400,45100,45150,45150,45100,77
20230601,133000,2695095250,45100,45150,45150,45100,95
20230601,132900,2690809150,45100,45100,45100,45100,57
20230601,132800,2688238450,45150,45100,45150,45100,93
20230601,132700,2684042650,45100,45100,45150,45100,66
20230601,132600,2681064900,45100,45100,45150,45100,58
20230601,132500,2678448400,45100,45150,45150,45100,88
20230601,132400,2674475650,45100,45100,45150,45100,94
20230601,132300,2670234400,45150,45150,45150,45100,83
20230601,132200,2666488950,45100,45050,45100,45050,160
20230601,132100,2659274400,45050,45100,45100,45050,105
20230601,132000,2654541700,45050,45050,45100,45050,110
20230601,131900,2649585150,45100,45050,45100,45050,213
20230601,131800,2639988550,45100,45100,45150,45100,86
20230601,131700,2636109400,45100,45050,45150,45050,129
20230601,131600,2630286900,45100,45100,45100,45050,67
20230601,131500,2627266950,45100,45100,45100,45050,161
20230601,131400,2620007350,45100,45100,45150,45100,62
20230601,131300,2617210450,45100,45100,45150,45100,70
20230601,131200,2614052750,45050,45150,45150,45050,234
20230601,131100,2603495900,45050,45100,45150,45050,83
20230601,131000,2599751250,45100,45100,45100,45100,44
20230601,130900,2597766850,45100,45050,45100,45050,70
20230601,130800,2594611600,45050,45150,45150,45050,67
20230601,130700,2591590200,45100,45050,45150,45050,299
20230601,130600,2578104200,45050,45000,45050,45000,92
20230601,130500,2573962850,45050,45000,45050,45000,104
20230601,130400,2569281050,45000,45000,45050,45000,33
20230601,130300,2567795300,45000,45000,45050,45000,76
20230601,130200,2564374450,45050,45050,45100,45050,42
20230601,130100,2562481700,45000,45000,45050,45000,94
20230601,130000,2558250400,45050,45000,45050,45000,158
20230601,125900,2551132550,45050,45050,45050,45000,64
20230601,125800,2548249500,45050,45100,45100,45050,60
20230601,125700,2545546450,45050,45050,45100,45050,150
20230601,125600,2538787700,45050,45050,45050,45050,41
20230601,125500,2536940650,45050,45100,45100,45050,69
20230601,125400,2533831050,45150,45050,45150,45050,97
20230601,125300,2529459200,45050,45050,45050,45050,7
20230601,125200,2529143850,45100,45100,45150,45050,334
20230601,125100,2514077500,45050,45050,45050,45050,36
20230601,125000,2512455700,45000,44950,45050,44950,161
20230601,124900,2505207300,44950,45000,45000,44950,72
20230601,124800,2501970200,45000,44950,45000,44950,44
20230601,124700,2499992350,44950,44950,45000,44950,66
20230601,124600,2497024950,44950,44900,45000,44900,216
20230601,124500,2487315300,44950,44950,44950,44900,58
20230601,124400,2484708400,44950,44950,44950,44950,44
20230601,124300,2482730600,45000,44900,45000,44900,134
20230601,124200,2476708200,44900,44900,44950,44900,85
20230601,124100,2472891000,44900,44900,44900,44850,136
20230601,124000,2466784650,44900,44900,44950,44900,240
20230601,123900,2456004750,44900,44950,44950,44900,100
20230601,123800,2451514450,44950,44900,44950,44900,53
20230601,123700,2449132950,44900,44950,44950,44900,50
20230601,123600,2446887550,44950,44900,44950,44900,213
20230601,123500,2437316700,44950,45050,45100,44950,313
20230601,123400,2423227900,45050,45050,45050,45050,67
20230601,123300,2420209550,45050,45050,45100,45050,255
20230601,123200,2408712400,45050,45050,45050,45050,103
20230601,123100,2404072250,45050,45000,45050,45000,181
20230601,123000,2395923700,44950,44950,44950,44950,46
20230601,122900,2393856000,44950,44900,44950,44850,327
20230601,122800,2379169450,44900,44950,44950,44900,59
20230601,122700,2376519450,44900,44900,44900,44900,40
20230601,122600,2374723450,44900,44900,44950,44900,131
20230601,122500,2368840750,44900,44950,44950,44900,59
20230601,122400,2366191600,44950,44950,45000,44950,78
20230601,122300,2362685000,44950,45000,45000,44950,109
20230601,122200,2357784750,44950,44900,44950,44900,71
20230601,122100,2354595950,44950,44900,44950,44900,131
20230601,122000,2348709650,44900,44900,44900,44900,56
20230601,121900,2346195250,44950,44950,44950,44900,85
20230601,121800,2342375250,44900,44950,44950,44900,88
20230601,121700,2338421800,44900,44900,44900,44900,67
20230601,121600,2335413500,44900,44950,44950,44900,124
20230601,121500,2329842850,44950,45000,45000,44950,115
20230601,121400,2324671000,44950,45000,45000,44950,76
20230601,121300,2321253050,45000,45000,45000,44900,222
20230601,121200,2311269050,45000,44950,45000,44850,173
20230601,121100,2303497750,44900,44900,44950,44900,64
20230601,121000,2300623400,44900,44850,44950,44850,118
20230601,120900,2295325600,44900,44900,44950,44900,151
20230601,120800,2288539950,44900,44950,44950,44800,1106
20230601,120700,2238879900,44900,45000,45000,44800,4335
20230601,120600,2044518900,44950,45000,45000,44950,88
20230601,120500,2040559200,45000,45000,45050,44950,186
20230601,120400,2032184300,45000,44950,45000,44950,160
20230601,120300,2024987100,44900,44950,44950,44900,144
20230601,120200,2018515550,44950,44950,44950,44950,142
20230601,120100,2012132650,44950,45000,45000,44950,86
20230601,120000,2008265650,45000,44900,45000,44900,174
20230601,115900,2000444250,44900,44900,44950,44900,61
20230601,115800,1997704550,44900,44900,44900,44900,28
20230601,115700,1996447350,44900,44900,44950,44900,98
20230601,115600,1992046500,44900,44950,44950,44900,83
20230601,115500,1988319600,44950,44950,45000,44950,222
20230601,115400,1978340000,44950,45000,45000,44950,25
20230601,115300,1977215500,45050,45000,45050,45000,74
20230601,115200,1973884800,45000,45000,45050,45000,88
20230601,115100,1969923650,45000,45000,45000,45000,78
20230601,115000,1966413650,45000,44950,45050,44950,85
20230601,114900,1962590500,44950,44950,44950,44950,65
20230601,114800,1959668750,44950,44950,45000,44950,36
20230601,114700,1958049800,44950,44950,45000,44900,160
20230601,114600,1950857000,44950,44900,44950,44900,46
20230601,114500,1948789900,44900,44900,44950,44900,66
20230601,114400,1945825850,44900,44950,45000,44900,317
20230601,114300,1931566100,44900,44850,44950,44850,171
20230601,114200,1923885200,44850,44900,44950,44850,71
20230601,114100,1920697450,44950,44900,44950,44900,57
20230601,114000,1918136900,44900,44900,44950,44900,125
20230601,113900,1912523350,44900,44900,44900,44900,105
20230601,113800,1907808850,44900,44900,44950,44900,137
20230601,113700,1901656850,44900,44950,44950,44900,38
20230601,113600,1899949200,44950,44950,45000,44950,115
20230601,113500,1894779250,44950,44950,44950,44950,5
20230601,113400,1894554500,44950,44900,44950,44900,82
20230601,113300,1890872050,44900,44900,44950,44900,127
20230601,113200,1885167850,44900,44900,44900,44900,63
20230601,113100,1882339150,44900,44950,44950,44900,176
20230601,113000,1874430550,44900,44900,44950,44900,168
20230601,112900,1866884400,44950,44900,44950,44900,97
20230601,112800,1862527900,44900,44950,44950,44900,174
20230601,112700,1854714400,44900,44900,44950,44900,593
20230601,112600,1828088650,44900,44900,44950,44900,147
20230601,112500,1821483900,44900,44950,44950,44900,47
20230601,112400,1819372350,44900,44900,44950,44900,97
20230601,112300,1815016350,44900,44850,44900,44850,97
20230601,112200,1810661100,44850,44900,44900,44850,93
20230601,112100,1806489350,44850,44900,44900,44850,104
20230601,112000,1801824050,44850,44900,44900,44850,82
20230601,111900,1798146250,44850,44850,44900,44850,78
20230601,111800,1794646900,44850,44900,44900,44850,66
20230601,111700,1791686650,44850,44900,44900,44850,231
20230601,111600,1781317600,44900,44950,44950,44900,756
20230601,111500,1747372500,44900,44900,44950,44900,64
20230601,111400,1744497850,44900,44950,44950,44900,131
20230601,111300,1738611000,44950,44950,45000,44950,157
20230601,111200,1731553750,44950,44950,45000,44950,70
20230601,111100,1728406600,44950,45000,45000,44950,117
20230601,111000,1723147350,45000,44950,45000,44950,119
20230601,110900,1717797600,44950,44950,44950,44900,183
20230601,110800,1709572400,44950,44900,44950,44900,65
20230601,110700,1706653650,44900,44900,44950,44900,80
20230601,110600,1703060950,44900,44950,44950,44900,91
20230601,110500,1698972850,44950,44900,44950,44900,130
20230601,110400,1693132150,44950,44950,44950,44900,72
20230601,110300,1689897450,44950,44900,44950,44900,119
20230601,110200,1684551000,44950,44900,44950,44900,64
20230601,110100,1681675700,44950,45000,45000,44900,85
20230601,110000,1677855000,44950,44950,45000,44950,70
20230601,105900,1674707750,44950,44900,44950,44900,343
20230601,105800,1659290550,44900,44900,44950,44900,148
20230601,105700,1652644650,44900,44900,44950,44900,149
20230601,105600,1645953850,44950,44900,44950,44900,136
20230601,105500,1639845250,44950,44900,44950,44900,93
20230601,105400,1635668450,44900,44950,44950,44900,122
20230601,105300,1630190600,44950,44900,44950,44900,68
20230601,105200,1627136600,44900,44900,44900,44900,76
20230601,105100,1623724200,44900,44900,44950,44900,393
20230601,105000,1606077750,44950,44900,44950,44900,93
20230601,104900,1601900050,44900,44950,44950,44900,143
20230601,104800,1595477300,44950,44900,44950,44900,278
20230601,104700,1582991000,44900,44950,44950,44900,351
20230601,104600,1567215800,44950,44950,45000,44900,95
20230601,104500,1562945950,44950,44950,44950,44950,386
20230601,104400,1545595250,44950,44950,45000,44950,150
20230601,104300,1538851900,45050,45050,45100,45000,714
20230601,104200,1506700250,45050,45050,45100,45050,61
20230601,104100,1503951700,45050,45050,45100,45050,121
20230601,104000,1498499900,45050,45100,45100,45050,217
20230601,103900,1488714000,45100,45300,45300,45100,526
20230601,103800,1464908450,45300,45350,45400,45300,83
20230601,103700,1461144450,45350,45350,45350,45350,110
20230601,103600,1456155950,45350,45250,45350,45250,161
20230601,103500,1448861600,45250,45300,45300,45250,155
20230601,103400,1441847650,45300,45300,45300,45250,71
20230601,103300,1438633350,45300,45300,45350,45300,230
20230601,103200,1428209200,45350,45300,45350,45300,210
20230601,103100,1418690500,45300,45250,45350,45250,129
20230601,103000,1412849200,45300,45350,45350,45300,459
20230601,102900,1392033700,45350,45350,45400,45350,73
20230601,102800,1388722250,45400,45050,45400,45050,984
20230601,102700,1344242400,45050,45050,45050,45000,157
20230601,102600,1337171550,45100,45150,45150,45050,47
20230601,102500,1335051250,45100,45000,45150,45000,201
20230601,102400,1325991300,45000,45000,45000,45000,104
20230601,102300,1321311300,45000,45100,45100,45000,197
20230601,102200,1312439950,45100,45100,45100,45050,91
20230601,102100,1308337650,45100,45000,45150,45000,967
20230601,102000,1264791750,44950,44950,45000,44950,252
20230601,101900,1253455200,44950,45000,45000,44950,212
20230601,101800,1243925050,45000,45000,45050,45000,251
20230601,101700,1232629800,45000,45050,45050,45000,1909
20230601,101600,1146683300,45050,45100,45150,45050,1220
20230601,101500,1091662950,45100,45150,45150,45100,253
20230601,101400,1080240600,45150,45150,45200,45150,71
20230601,101300,1077034900,45150,45100,45150,45100,78
20230601,101200,1073515950,45150,45100,45150,45100,213
20230601,101100,1063908500,45150,45100,45150,45100,144
20230601,101000,1057413450,45150,45100,45150,45100,133
20230601,100900,1051412150,45100,45150,45200,45100,1298
20230601,100800,992808750,45150,45150,45200,45150,59
20230601,100700,990144200,45150,45200,45200,45150,67
20230601,100600,987118450,45200,45200,45200,45200,197
20230601,100500,978214050,45200,45250,45250,45200,654
20230601,100400,948651550,45250,45200,45250,45200,81
20230601,100300,944989200,45200,45200,45250,45200,152
20230601,100200,938118100,45200,45250,45250,45200,359
20230601,100100,921874000,45300,45250,45300,45250,159
20230601,100000,914678550,45250,45300,45300,45250,195
20230601,095900,905854100,45250,45300,45300,45250,205
20230601,095800,896568050,45300,45300,45350,45300,116
20230601,095700,891312450,45300,45300,45300,45300,250
20230601,095600,879987450,45300,45300,45350,45300,65
20230601,095500,877041950,45300,45350,45350,45300,125
20230601,095400,871377300,45300,45350,45400,45300,361
20230601,095300,855008650,45350,45300,45350,45300,68
20230601,095200,851927300,45300,45300,45300,45300,66
20230601,095100,848937500,45300,45300,45350,45300,288
20230601,095000,835881300,45350,45350,45400,45350,492
20230601,094900,813568600,45400,45400,45400,45350,92
20230601,094800,809394900,45400,45350,45400,45350,134
20230601,094700,803316550,45400,45350,45400,45350,16
20230601,094600,802590300,45400,45350,45400,45350,356
20230601,094500,786443300,45350,45350,45400,45350,254
20230601,094400,774923350,45350,45350,45400,45350,63
20230601,094300,772065150,45350,45400,45400,45350,600
20230601,094200,744827750,45450,45400,45450,45400,223
20230601,094100,734702800,45450,45450,45500,45450,214
20230601,094000,724975800,45450,45550,45550,45450,153
20230601,093900,718016050,45500,45500,45550,45500,165
20230601,093800,710507700,45500,45600,45600,45500,116
20230601,093700,705223250,45550,45600,45600,45500,469
20230601,093600,683860550,45600,45700,45700,45600,128
20230601,093500,678020000,45650,45750,45750,45650,738
20230601,093400,644298950,45700,45750,45800,45700,279
20230601,093300,631536600,45800,45800,45800,45750,148
20230601,093200,624760250,45750,45750,45750,45700,160
20230601,093100,617444250,45750,45750,45750,45700,73
20230601,093000,614106550,45750,45700,45800,45700,887
20230601,092900,573556500,45600,45700,45700,45600,100
20230601,092800,568994300,45650,45700,45700,45650,265
20230601,092700,556893150,45750,45650,45750,45550,660
20230601,092600,526746850,45650,45550,45650,45550,500
20230601,092500,503949100,45600,45600,45600,45550,12
20230601,092400,503401950,45550,45600,45600,45550,84
20230601,092300,499573850,45600,45550,45650,45550,292
20230601,092200,486248350,45600,45700,45700,45600,196
20230601,092100,477297750,45700,45450,45700,45400,990
20230601,092000,432168600,45450,45400,45450,45400,204
20230601,091900,422904900,45350,45300,45350,45300,233
20230601,091800,412342750,45350,45350,45350,45300,67
20230601,091700,409305300,45450,45500,45500,45350,437
20230601,091600,389451800,45450,45450,45500,45450,388
20230601,091500,371816850,45450,45600,45600,45450,275
20230601,091400,359294150,45600,45500,45600,45500,130
20230601,091300,353378050,45500,45300,45550,45300,1371
20230601,091200,291201050,45250,45300,45300,45250,304
20230601,091100,277433250,45350,45350,45350,45300,103
20230601,091000,272765000,45300,45250,45450,45250,971
20230601,090900,228793200,45250,45250,45250,45250,170
20230601,090800,221100700,45300,45350,45450,45250,140
20230601,090700,214755600,45400,45200,45400,45150,437
20230601,090600,194998600,45200,45200,45200,45150,100
20230601,090500,190482250,45200,45200,45200,45200,431
20230601,090400,171001050,45250,45450,45450,45250,378
20230601,090300,153836350,45450,45750,45800,45450,498
20230601,090200,131078800,45400,45300,45700,45150,1807
20230601,090100,49254850,45250,45450,45450,45250,344
20230601,090000,33664350,45450,45800,45800,45450,724