036620/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,215700,6351352685,4080,4080,4080,4080,17548
20230608,215600,6351352685,4080,4080,4080,4080,0
20230608,215500,6351352685,4080,4080,4080,4080,0
20230608,215400,6351352685,4080,4080,4080,4080,0
20230608,215300,6351352685,4080,4080,4080,4080,0
20230608,215200,6351352685,4080,4080,4080,4080,0
20230608,215100,6351352685,4080,4080,4080,4080,0
20230608,215000,6351352685,4080,4080,4080,4080,0
20230608,214900,6351352685,4080,4080,4080,4080,0
20230608,214800,6351352685,4080,4080,4080,4080,0
20230608,214700,6351352685,4080,4080,4080,4080,0
20230608,214600,6351352685,4080,4080,4080,4080,0
20230608,214500,6351352685,4080,4080,4080,4080,0
20230608,214400,6351352685,4080,4080,4080,4080,0
20230608,214300,6351352685,4080,4080,4080,4080,0
20230608,214200,6351352685,4080,4080,4080,4080,0
20230608,214100,6351352685,4080,4080,4080,4080,0
20230608,214000,6351352685,4080,4080,4080,4080,0
20230608,213900,6351352685,4080,4080,4080,4080,0
20230608,213800,6351352685,4080,4080,4080,4080,0
20230608,213700,6351352685,4080,4080,4080,4080,0
20230608,213600,6351352685,4080,4080,4080,4080,0
20230608,213500,6351352685,4080,4080,4080,4080,0
20230608,213400,6351352685,4080,4080,4080,4080,0
20230608,213300,6351352685,4080,4080,4080,4080,0
20230608,213200,6351352685,4080,4080,4080,4080,0
20230608,213100,6351352685,4080,4080,4080,4080,0
20230608,213000,6351352685,4080,4080,4080,4080,0
20230608,212900,6351352685,4080,4080,4080,4080,0
20230608,212800,6351352685,4080,4080,4080,4080,0
20230608,212700,6351352685,4080,4080,4080,4080,17548
20230608,212600,6351352685,4080,4080,4080,4080,0
20230608,212500,6351352685,4080,4080,4080,4080,0
20230608,212400,6351352685,4080,4080,4080,4080,0
20230608,212300,6351352685,4080,4080,4080,4080,0
20230608,212200,6351352685,4080,4080,4080,4080,0
20230608,212100,6351352685,4080,4080,4080,4080,0
20230608,212000,6351352685,4080,4080,4080,4080,0
20230608,211900,6351352685,4080,4080,4080,4080,0
20230608,211800,6351352685,4080,4080,4080,4080,0
20230608,211700,6351352685,4080,4080,4080,4080,0
20230608,211600,6351352685,4080,4080,4080,4080,0
20230608,211500,6351352685,4080,4080,4080,4080,0
20230608,211400,6351352685,4080,4080,4080,4080,0
20230608,211300,6351352685,4080,4080,4080,4080,0
20230608,211200,6351352685,4080,4080,4080,4080,0
20230608,211100,6351352685,4080,4080,4080,4080,0
20230608,211000,6351352685,4080,4080,4080,4080,0
20230608,210900,6351352685,4080,4080,4080,4080,0
20230608,210800,6351352685,4080,4080,4080,4080,0
20230608,210700,6351352685,4080,4080,4080,4080,0
20230608,210600,6351352685,4080,4080,4080,4080,0
20230608,210500,6351352685,4080,4080,4080,4080,0
20230608,210400,6351352685,4080,4080,4080,4080,0
20230608,210300,6351352685,4080,4080,4080,4080,0
20230608,210200,6351352685,4080,4080,4080,4080,0
20230608,210100,6351352685,4080,4080,4080,4080,0
20230608,210000,6351352685,4080,4080,4080,4080,0
20230608,205900,6351352685,4080,4080,4080,4080,0
20230608,205800,6351352685,4080,4080,4080,4080,0
20230608,205700,6351352685,4080,4080,4080,4080,17548
20230608,205600,6351352685,4080,4080,4080,4080,0
20230608,205500,6351352685,4080,4080,4080,4080,0
20230608,205400,6351352685,4080,4080,4080,4080,0
20230608,205300,6351352685,4080,4080,4080,4080,0
20230608,205200,6351352685,4080,4080,4080,4080,0
20230608,205100,6351352685,4080,4080,4080,4080,0
20230608,205000,6351352685,4080,4080,4080,4080,0
20230608,204900,6351352685,4080,4080,4080,4080,0
20230608,204800,6351352685,4080,4080,4080,4080,0
20230608,204700,6351352685,4080,4080,4080,4080,0
20230608,204600,6351352685,4080,4080,4080,4080,0
20230608,204500,6351352685,4080,4080,4080,4080,0
20230608,204400,6351352685,4080,4080,4080,4080,0
20230608,204300,6351352685,4080,4080,4080,4080,0
20230608,204200,6351352685,4080,4080,4080,4080,0
20230608,204100,6351352685,4080,4080,4080,4080,0
20230608,204000,6351352685,4080,4080,4080,4080,0
20230608,203900,6351352685,4080,4080,4080,4080,0
20230608,203800,6351352685,4080,4080,4080,4080,0
20230608,203700,6351352685,4080,4080,4080,4080,0
20230608,203600,6351352685,4080,4080,4080,4080,0
20230608,203500,6351352685,4080,4080,4080,4080,0
20230608,203400,6351352685,4080,4080,4080,4080,0
20230608,203300,6351352685,4080,4080,4080,4080,0
20230608,203200,6351352685,4080,4080,4080,4080,0
20230608,203100,6351352685,4080,4080,4080,4080,0
20230608,203000,6351352685,4080,4080,4080,4080,0
20230608,202900,6351352685,4080,4080,4080,4080,0
20230608,202800,6351352685,4080,4080,4080,4080,0
20230608,202700,6351352685,4080,4080,4080,4080,17548
20230608,202600,6351352685,4080,4080,4080,4080,0
20230608,202500,6351352685,4080,4080,4080,4080,0
20230608,202400,6351352685,4080,4080,4080,4080,0
20230608,202300,6351352685,4080,4080,4080,4080,0
20230608,202200,6351352685,4080,4080,4080,4080,0
20230608,202100,6351352685,4080,4080,4080,4080,0
20230608,202000,6351352685,4080,4080,4080,4080,0
20230608,201900,6351352685,4080,4080,4080,4080,0
20230608,201800,6351352685,4080,4080,4080,4080,0
20230608,201700,6351352685,4080,4080,4080,4080,0
20230608,201600,6351352685,4080,4080,4080,4080,0
20230608,201500,6351352685,4080,4080,4080,4080,0
20230608,201400,6351352685,4080,4080,4080,4080,0
20230608,201300,6351352685,4080,4080,4080,4080,0
20230608,201200,6351352685,4080,4080,4080,4080,0
20230608,201100,6351352685,4080,4080,4080,4080,0
20230608,201000,6351352685,4080,4080,4080,4080,0
20230608,200900,6351352685,4080,4080,4080,4080,0
20230608,200800,6351352685,4080,4080,4080,4080,0
20230608,200700,6351352685,4080,4080,4080,4080,0
20230608,200600,6351352685,4080,4080,4080,4080,0
20230608,200500,6351352685,4080,4080,4080,4080,0
20230608,200400,6351352685,4080,4080,4080,4080,0
20230608,200300,6351352685,4080,4080,4080,4080,0
20230608,200200,6351352685,4080,4080,4080,4080,0
20230608,200100,6351352685,4080,4080,4080,4080,0
20230608,200000,6351352685,4080,4080,4080,4080,0
20230608,195900,6351352685,4080,4080,4080,4080,0
20230608,195800,6351352685,4080,4080,4080,4080,0
20230608,195700,6351352685,4080,4080,4080,4080,17548
20230608,195600,6351352685,4080,4080,4080,4080,0
20230608,195500,6351352685,4080,4080,4080,4080,0
20230608,195400,6351352685,4080,4080,4080,4080,0
20230608,195300,6351352685,4080,4080,4080,4080,0
20230608,195200,6351352685,4080,4080,4080,4080,0
20230608,195100,6351352685,4080,4080,4080,4080,0
20230608,195000,6351352685,4080,4080,4080,4080,0
20230608,194900,6351352685,4080,4080,4080,4080,0
20230608,194800,6351352685,4080,4080,4080,4080,0
20230608,194700,6351352685,4080,4080,4080,4080,0
20230608,194600,6351352685,4080,4080,4080,4080,0
20230608,194500,6351352685,4080,4080,4080,4080,0
20230608,194400,6351352685,4080,4080,4080,4080,0
20230608,194300,6351352685,4080,4080,4080,4080,0
20230608,194200,6351352685,4080,4080,4080,4080,0
20230608,194100,6351352685,4080,4080,4080,4080,0
20230608,194000,6351352685,4080,4080,4080,4080,0
20230608,193900,6351352685,4080,4080,4080,4080,0
20230608,193800,6351352685,4080,4080,4080,4080,0
20230608,193700,6351352685,4080,4080,4080,4080,0
20230608,193600,6351352685,4080,4080,4080,4080,0
20230608,193500,6351352685,4080,4080,4080,4080,0
20230608,193400,6351352685,4080,4080,4080,4080,0
20230608,193300,6351352685,4080,4080,4080,4080,0
20230608,193200,6351352685,4080,4080,4080,4080,0
20230608,193100,6351352685,4080,4080,4080,4080,0
20230608,193000,6351352685,4080,4080,4080,4080,0
20230608,192900,6351352685,4080,4080,4080,4080,0
20230608,192800,6351352685,4080,4080,4080,4080,0
20230608,192700,6351352685,4080,4080,4080,4080,17548
20230608,192600,6351352685,4080,4080,4080,4080,0
20230608,192500,6351352685,4080,4080,4080,4080,0
20230608,192400,6351352685,4080,4080,4080,4080,0
20230608,192300,6351352685,4080,4080,4080,4080,0
20230608,192200,6351352685,4080,4080,4080,4080,0
20230608,192100,6351352685,4080,4080,4080,4080,0
20230608,192000,6351352685,4080,4080,4080,4080,0
20230608,191900,6351352685,4080,4080,4080,4080,0
20230608,191800,6351352685,4080,4080,4080,4080,0
20230608,191700,6351352685,4080,4080,4080,4080,0
20230608,191600,6351352685,4080,4080,4080,4080,0
20230608,191500,6351352685,4080,4080,4080,4080,0
20230608,191400,6351352685,4080,4080,4080,4080,0
20230608,191300,6351352685,4080,4080,4080,4080,0
20230608,191200,6351352685,4080,4080,4080,4080,0
20230608,191100,6351352685,4080,4080,4080,4080,0
20230608,191000,6351352685,4080,4080,4080,4080,0
20230608,190900,6351352685,4080,4080,4080,4080,0
20230608,190800,6351352685,4080,4080,4080,4080,0
20230608,190700,6351352685,4080,4080,4080,4080,0
20230608,190600,6351352685,4080,4080,4080,4080,0
20230608,190500,6351352685,4080,4080,4080,4080,0
20230608,190400,6351352685,4080,4080,4080,4080,0
20230608,190300,6351352685,4080,4080,4080,4080,0
20230608,190200,6351352685,4080,4080,4080,4080,0
20230608,190100,6351352685,4080,4080,4080,4080,0
20230608,190000,6351352685,4080,4080,4080,4080,0
20230608,185900,6351352685,4080,4080,4080,4080,0
20230608,185800,6351352685,4080,4080,4080,4080,0
20230608,185700,6351352685,4080,4080,4080,4080,17548
20230608,185600,6351352685,4080,4080,4080,4080,0
20230608,185500,6351352685,4080,4080,4080,4080,0
20230608,185400,6351352685,4080,4080,4080,4080,0
20230608,185300,6351352685,4080,4080,4080,4080,0
20230608,185200,6351352685,4080,4080,4080,4080,0
20230608,185100,6351352685,4080,4080,4080,4080,0
20230608,185000,6351352685,4080,4080,4080,4080,0
20230608,184900,6351352685,4080,4080,4080,4080,0
20230608,184800,6351352685,4080,4080,4080,4080,0
20230608,184700,6351352685,4080,4080,4080,4080,0
20230608,184600,6351352685,4080,4080,4080,4080,0
20230608,184500,6351352685,4080,4080,4080,4080,0
20230608,184400,6351352685,4080,4080,4080,4080,0
20230608,184300,6351352685,4080,4080,4080,4080,0
20230608,184200,6351352685,4080,4080,4080,4080,0
20230608,184100,6351352685,4080,4080,4080,4080,0
20230608,184000,6351352685,4080,4080,4080,4080,0
20230608,183900,6351352685,4080,4080,4080,4080,0
20230608,183800,6351352685,4080,4080,4080,4080,0
20230608,183700,6351352685,4080,4080,4080,4080,0
20230608,183600,6351352685,4080,4080,4080,4080,0
20230608,183500,6351352685,4080,4080,4080,4080,0
20230608,183400,6351352685,4080,4080,4080,4080,0
20230608,183300,6351352685,4080,4080,4080,4080,0
20230608,183200,6351352685,4080,4080,4080,4080,0
20230608,183100,6351352685,4080,4080,4080,4080,0
20230608,183000,6351352685,4080,4080,4080,4080,0
20230608,182900,6351352685,4080,4080,4080,4080,0
20230608,182800,6351352685,4080,4080,4080,4080,0
20230608,182700,6351352685,4080,4080,4080,4080,17548
20230608,182600,6351352685,4080,4080,4080,4080,0
20230608,182500,6351352685,4080,4080,4080,4080,0
20230608,182400,6351352685,4080,4080,4080,4080,0
20230608,182300,6351352685,4080,4080,4080,4080,0
20230608,182200,6351352685,4080,4080,4080,4080,0
20230608,182100,6351352685,4080,4080,4080,4080,0
20230608,182000,6351352685,4080,4080,4080,4080,0
20230608,181900,6351352685,4080,4080,4080,4080,0
20230608,181800,6351352685,4080,4080,4080,4080,0
20230608,181700,6351352685,4080,4080,4080,4080,0
20230608,181600,6351352685,4080,4080,4080,4080,0
20230608,181500,6351352685,4080,4080,4080,4080,0
20230608,181400,6351352685,4080,4080,4080,4080,0
20230608,181300,6351352685,4080,4080,4080,4080,0
20230608,181200,6351352685,4080,4080,4080,4080,0
20230608,181100,6351352685,4080,4080,4080,4080,0
20230608,181000,6351352685,4080,4080,4080,4080,0
20230608,180900,6351352685,4080,4080,4080,4080,0
20230608,180800,6351352685,4080,4080,4080,4080,0
20230608,180700,6351352685,4080,4080,4080,4080,0
20230608,180600,6351352685,4080,4080,4080,4080,0
20230608,180500,6351352685,4080,4080,4080,4080,0
20230608,180400,6351352685,4080,4080,4080,4080,0
20230608,180300,6351352685,4080,4080,4080,4080,0
20230608,180200,6351352685,4080,4080,4080,4080,0
20230608,180100,6351352685,4080,4080,4080,4080,0
20230608,180000,6351352685,4080,4080,4080,4080,0
20230608,175900,6351352685,4080,4080,4080,4080,0
20230608,175800,6351352685,4080,4080,4080,4080,0
20230608,175700,6351352685,4080,4080,4080,4080,17548
20230608,175600,6351352685,4080,4080,4080,4080,0
20230608,175500,6351352685,4080,4080,4080,4080,0
20230608,175400,6351352685,4080,4080,4080,4080,0
20230608,175300,6351352685,4080,4080,4080,4080,0
20230608,175200,6351352685,4080,4080,4080,4080,0
20230608,175100,6351352685,4080,4080,4080,4080,0
20230608,175000,6351352685,4080,4080,4080,4080,0
20230608,174900,6351352685,4080,4080,4080,4080,0
20230608,174800,6351352685,4080,4080,4080,4080,0
20230608,174700,6351352685,4080,4080,4080,4080,0
20230608,174600,6351352685,4080,4080,4080,4080,0
20230608,174500,6351352685,4080,4080,4080,4080,0
20230608,174400,6351352685,4080,4080,4080,4080,0
20230608,174300,6351352685,4080,4080,4080,4080,0
20230608,174200,6351352685,4080,4080,4080,4080,0
20230608,174100,6351352685,4080,4080,4080,4080,0
20230608,174000,6351352685,4080,4080,4080,4080,0
20230608,173900,6351352685,4080,4080,4080,4080,0
20230608,173800,6351352685,4080,4080,4080,4080,0
20230608,173700,6351352685,4080,4080,4080,4080,0
20230608,173600,6351352685,4080,4080,4080,4080,0
20230608,173500,6351352685,4080,4080,4080,4080,0
20230608,173400,6351352685,4080,4080,4080,4080,0
20230608,173300,6351352685,4080,4080,4080,4080,0
20230608,173200,6351352685,4080,4080,4080,4080,0
20230608,173100,6351352685,4080,4080,4080,4080,0
20230608,173000,6351352685,4080,4080,4080,4080,0
20230608,172900,6351352685,4080,4080,4080,4080,0
20230608,172800,6351352685,4080,4080,4080,4080,0
20230608,172700,6351352685,4080,4080,4080,4080,17548
20230608,172600,6351352685,4080,4080,4080,4080,0
20230608,172500,6351352685,4080,4080,4080,4080,0
20230608,172400,6351352685,4080,4080,4080,4080,0
20230608,172300,6351352685,4080,4080,4080,4080,0
20230608,172200,6351352685,4080,4080,4080,4080,0
20230608,172100,6351352685,4080,4080,4080,4080,0
20230608,172000,6351352685,4080,4080,4080,4080,0
20230608,171900,6351352685,4080,4080,4080,4080,0
20230608,171800,6351352685,4080,4080,4080,4080,0
20230608,171700,6351352685,4080,4080,4080,4080,0
20230608,171600,6351352685,4080,4080,4080,4080,0
20230608,171500,6351352685,4080,4080,4080,4080,0
20230608,171400,6351352685,4080,4080,4080,4080,0
20230608,171300,6351352685,4080,4080,4080,4080,0
20230608,171200,6351352685,4080,4080,4080,4080,0
20230608,171100,6351352685,4080,4080,4080,4080,0
20230608,171000,6351352685,4080,4080,4080,4080,0
20230608,170900,6351352685,4080,4080,4080,4080,0
20230608,170800,6351352685,4080,4080,4080,4080,0
20230608,170700,6351352685,4080,4080,4080,4080,0
20230608,170600,6351352685,4080,4080,4080,4080,0
20230608,170500,6351352685,4080,4080,4080,4080,0
20230608,170400,6351352685,4080,4080,4080,4080,0
20230608,170300,6351352685,4080,4080,4080,4080,0
20230608,170200,6351352685,4080,4080,4080,4080,0
20230608,170100,6351352685,4080,4080,4080,4080,0
20230608,170000,6351352685,4080,4080,4080,4080,0
20230608,165900,6351352685,4080,4080,4080,4080,0
20230608,165800,6351352685,4080,4080,4080,4080,0
20230608,165700,6351352685,4080,4080,4080,4080,17548
20230608,165600,6351352685,4080,4080,4080,4080,0
20230608,165500,6351352685,4080,4080,4080,4080,0
20230608,165400,6351352685,4080,4080,4080,4080,0
20230608,165300,6351352685,4080,4080,4080,4080,0
20230608,165200,6351352685,4080,4080,4080,4080,0
20230608,165100,6351352685,4080,4080,4080,4080,0
20230608,165000,6351352685,4080,4080,4080,4080,0
20230608,164900,6351352685,4080,4080,4080,4080,0
20230608,164800,6351352685,4080,4080,4080,4080,0
20230608,164700,6351352685,4080,4080,4080,4080,0
20230608,164600,6351352685,4080,4080,4080,4080,0
20230608,164500,6351352685,4080,4080,4080,4080,0
20230608,164400,6351352685,4080,4080,4080,4080,0
20230608,164300,6351352685,4080,4080,4080,4080,0
20230608,164200,6351352685,4080,4080,4080,4080,0
20230608,164100,6351352685,4080,4080,4080,4080,0
20230608,164000,6351352685,4080,4080,4080,4080,0
20230608,163900,6351352685,4080,4080,4080,4080,0
20230608,163800,6351352685,4080,4080,4080,4080,0
20230608,163700,6351352685,4080,4080,4080,4080,0
20230608,163600,6351352685,4080,4080,4080,4080,0
20230608,163500,6351352685,4080,4080,4080,4080,0
20230608,163400,6351352685,4080,4080,4080,4080,0
20230608,163300,6351352685,4080,4080,4080,4080,0
20230608,163200,6351352685,4080,4080,4080,4080,0
20230608,163100,6351352685,4080,4080,4080,4080,0
20230608,163000,6351352685,4080,4080,4080,4080,0
20230608,162900,6351352685,4080,4080,4080,4080,0
20230608,162800,6351352685,4080,4080,4080,4080,0
20230608,162700,6351352685,4080,4080,4080,4080,17548
20230608,162600,6351352685,4080,4080,4080,4080,0
20230608,162500,6351352685,4080,4080,4080,4080,0
20230608,162400,6351352685,4080,4080,4080,4080,0
20230608,162300,6351352685,4080,4080,4080,4080,0
20230608,162200,6351352685,4080,4080,4080,4080,0
20230608,162100,6351352685,4080,4080,4080,4080,0
20230608,162000,6351352685,4080,4080,4080,4080,0
20230608,161900,6351352685,4080,4080,4080,4080,0
20230608,161800,6351352685,4080,4080,4080,4080,0
20230608,161700,6351352685,4080,4080,4080,4080,0
20230608,161600,6351352685,4080,4080,4080,4080,0
20230608,161500,6351352685,4080,4080,4080,4080,0
20230608,161400,6351352685,4080,4080,4080,4080,0
20230608,161300,6351352685,4080,4080,4080,4080,0
20230608,161200,6351352685,4080,4080,4080,4080,0
20230608,161100,6351352685,4080,4080,4080,4080,0
20230608,161000,6351352685,4080,4080,4080,4080,0
20230608,160900,6351352685,4080,4080,4080,4080,0
20230608,160800,6351352685,4080,4080,4080,4080,0
20230608,160700,6351352685,4080,4080,4080,4080,0
20230608,160600,6351352685,4080,4080,4080,4080,0
20230608,160500,6351352685,4080,4080,4080,4080,0
20230608,160400,6351352685,4080,4080,4080,4080,0
20230608,160300,6351352685,4080,4080,4080,4080,0
20230608,160200,6351352685,4080,4080,4080,4080,0
20230608,160100,6351352685,4080,4080,4080,4080,0
20230608,160000,6351352685,4080,4080,4080,4080,0
20230608,155900,6351352685,4080,4080,4080,4080,0
20230608,155800,6351352685,4080,4080,4080,4080,0
20230608,155700,6351352685,4080,4080,4080,4080,17548
20230608,155600,6351352685,4080,4080,4080,4080,0
20230608,155500,6351352685,4080,4080,4080,4080,0
20230608,155400,6351352685,4080,4080,4080,4080,0
20230608,155300,6351352685,4080,4080,4080,4080,0
20230608,155200,6351352685,4080,4080,4080,4080,0
20230608,155100,6351352685,4080,4080,4080,4080,0
20230608,155000,6351352685,4080,4080,4080,4080,0
20230608,154900,6351352685,4080,4080,4080,4080,0
20230608,154800,6351352685,4080,4080,4080,4080,0
20230608,154700,6351352685,4080,4080,4080,4080,0
20230608,154600,6351352685,4080,4080,4080,4080,0
20230608,154500,6351352685,4080,4080,4080,4080,0
20230608,154400,6351352685,4080,4080,4080,4080,0
20230608,154300,6351352685,4080,4080,4080,4080,0
20230608,154200,6351352685,4080,4080,4080,4080,0
20230608,154100,6351352685,4080,4080,4080,4080,0
20230608,154000,6351352685,4080,4080,4080,4080,0
20230608,153900,6351352685,4080,4080,4080,4080,0
20230608,153800,6351352685,4080,4080,4080,4080,0
20230608,153700,6351352685,4080,4080,4080,4080,0
20230608,153600,6351352685,4080,4080,4080,4080,0
20230608,153500,6351352685,4080,4080,4080,4080,0
20230608,153400,6351352685,4080,4080,4080,4080,0
20230608,153300,6351352685,4080,4080,4080,4080,0
20230608,153200,6351352685,4080,4080,4080,4080,0
20230608,153100,6351352685,4080,4080,4080,4080,0
20230608,153000,6351352685,4080,4080,4080,4080,17548
20230608,152900,6279756845,4075,4075,4075,4075,0
20230608,152800,6279756845,4075,4075,4075,4075,0
20230608,152700,6279756845,4075,4075,4075,4075,0
20230608,152600,6279756845,4075,4075,4075,4075,0
20230608,152500,6279756845,4075,4075,4075,4075,0
20230608,152400,6279756845,4075,4075,4075,4075,0
20230608,152300,6279756845,4075,4075,4075,4075,0
20230608,152200,6279756845,4075,4075,4075,4075,0
20230608,152100,6279756845,4075,4075,4075,4075,0
20230608,152000,6279756845,4075,4075,4075,4075,0
20230608,151900,6279756845,4075,4075,4075,4070,7080
20230608,151800,6250905850,4075,4070,4075,4070,1485
20230608,151700,6244855045,4075,4075,4075,4070,3218
20230608,151600,6231741795,4070,4070,4075,4070,3018
20230608,151500,6219449450,4070,4065,4075,4065,11514
20230608,151400,6172568035,4065,4065,4070,4060,3059
20230608,151300,6160135025,4060,4070,4070,4060,4082
20230608,151200,6143542050,4065,4065,4070,4065,3144
20230608,151100,6130760360,4065,4070,4075,4065,3808
20230608,151000,6115261375,4075,4065,4075,4060,3881
20230608,150900,6099470200,4065,4065,4070,4065,2882
20230608,150800,6087754820,4065,4065,4070,4065,1820
20230608,150700,6080353255,4065,4060,4070,4060,2264
20230608,150600,6071155300,4060,4060,4065,4060,1337
20230608,150500,6065724815,4065,4065,4070,4060,2702
20230608,150400,6054745920,4065,4060,4065,4060,1993
20230608,150300,6046646705,4060,4060,4065,4060,1138
20230608,150200,6042024395,4060,4060,4065,4060,2123
20230608,150100,6033402975,4060,4060,4065,4060,1068
20230608,150000,6029065760,4065,4060,4070,4060,3226
20230608,145900,6015955790,4060,4060,4060,4055,1116
20230608,145800,6011427815,4060,4060,4065,4060,1773
20230608,145700,6004226505,4065,4060,4070,4060,2599
20230608,145600,5993667250,4065,4060,4065,4060,2094
20230608,145500,5985160210,4060,4060,4065,4060,885
20230608,145400,5981567035,4065,4065,4065,4060,2198
20230608,145300,5972636760,4065,4060,4065,4060,2632
20230608,145200,5961941850,4060,4060,4065,4055,1087
20230608,145100,5957529250,4055,4060,4060,4055,1025
20230608,145000,5953368135,4060,4065,4070,4060,4037
20230608,144900,5936952000,4065,4060,4065,4055,1979
20230608,144800,5928915625,4060,4060,4060,4055,1050
20230608,144700,5924653090,4060,4065,4065,4060,995
20230608,144600,5920611980,4065,4060,4065,4060,1130
20230608,144500,5916023430,4060,4055,4060,4055,990
20230608,144400,5912007955,4055,4055,4060,4055,1264
20230608,144300,5906879430,4055,4055,4060,4055,1440
20230608,144200,5901036820,4055,4055,4055,4050,2447
20230608,144100,5891122915,4060,4055,4060,4055,923
20230608,144000,5887380140,4060,4055,4060,4055,1127
20230608,143900,5882806765,4055,4055,4060,4055,1327
20230608,143800,5877424755,4060,4060,4065,4055,1437
20230608,143700,5871592140,4065,4070,4070,4060,7761
20230608,143600,5840027545,4065,4070,4070,4065,1160
20230608,143500,5835312100,4070,4065,4070,4065,2128
20230608,143400,5826654780,4065,4060,4065,4060,4584
20230608,143300,5808038600,4055,4060,4060,4050,5398
20230608,143200,5786156695,4055,4055,4060,4055,1002
20230608,143100,5782093575,4050,4055,4060,4050,1855
20230608,143000,5774572465,4055,4055,4060,4050,1809
20230608,142900,5767239125,4055,4060,4060,4055,1889
20230608,142800,5759573675,4055,4055,4070,4055,2671
20230608,142700,5748730240,4055,4055,4060,4055,4271
20230608,142600,5731409540,4065,4065,4065,4055,955
20230608,142500,5727533330,4070,4060,4070,4055,2129
20230608,142400,5718885845,4060,4060,4070,4060,2512
20230608,142300,5708681885,4065,4065,4065,4060,997
20230608,142200,5704632495,4060,4055,4065,4055,6639
20230608,142100,5677693750,4065,4060,4065,4055,1376
20230608,142000,5672108180,4065,4060,4065,4055,4301
20230608,141900,5654644020,4060,4065,4070,4060,1541
20230608,141800,5648379905,4065,4080,4080,4065,2626
20230608,141700,5637694385,4080,4070,4080,4070,1679
20230608,141600,5630854390,4070,4070,4075,4070,985
20230608,141500,5626845040,4070,4075,4075,4070,1147
20230608,141400,5622173915,4075,4070,4075,4070,1316
20230608,141300,5616816430,4070,4070,4070,4070,1353
20230608,141200,5611309720,4070,4075,4075,4070,1334
20230608,141100,5605879315,4085,4070,4085,4070,1070
20230608,141000,5601521680,4070,4080,4080,4070,985
20230608,140900,5597508550,4080,4075,4080,4075,2194
20230608,140800,5588560980,4075,4075,4075,4075,898
20230608,140700,5584901630,4075,4070,4075,4070,1191
20230608,140600,5580050490,4070,4070,4080,4070,3224
20230608,140500,5566915210,4070,4080,4080,4070,683
20230608,140400,5564135120,4075,4075,4075,4075,983
20230608,140300,5560129395,4075,4075,4080,4070,1393
20230608,140200,5554451875,4075,4080,4085,4070,947
20230608,140100,5550589165,4080,4075,4085,4070,1390
20230608,140000,5544918535,4085,4075,4090,4070,1420
20230608,135900,5539126145,4070,4085,4085,4070,1147
20230608,135800,5534450680,4085,4085,4100,4080,1009
20230608,135700,5530324670,4085,4080,4095,4075,1030
20230608,135600,5526116910,4075,4070,4085,4070,2845
20230608,135500,5514505340,4075,4075,4075,4070,1290
20230608,135400,5509250100,4075,4080,4080,4075,777
20230608,135300,5506082735,4080,4085,4085,4080,1875
20230608,135200,5498427790,4085,4085,4085,4080,1486
20230608,135100,5492361190,4085,4085,4085,4085,1044
20230608,135000,5488096450,4085,4075,4085,4075,1951
20230608,134900,5480135470,4075,4075,4075,4070,1525
20230608,134800,5473923730,4075,4075,4080,4065,1015
20230608,134700,5469790245,4080,4065,4080,4060,4262
20230608,134600,5452439720,4060,4070,4075,4060,3170
20230608,134500,5439547065,4075,4075,4085,4065,5281
20230608,134400,5418047250,4075,4090,4090,4075,4695
20230608,134300,5398871360,4090,4095,4095,4090,4734
20230608,134200,5379507405,4090,4090,4095,4090,3403
20230608,134100,5365587545,4090,4090,4095,4090,626
20230608,134000,5363027160,4090,4090,4090,4085,1116
20230608,133900,5358462725,4100,4100,4100,4090,1912
20230608,133800,5350635230,4105,4100,4105,4100,562
20230608,133700,5348330750,4105,4105,4110,4100,3271
20230608,133600,5334908510,4100,4110,4110,4100,2071
20230608,133500,5326410335,4110,4100,4110,4100,219
20230608,133400,5325512395,4110,4110,4110,4110,9
20230608,133300,5325475405,4110,4105,4110,4095,5905
20230608,133200,5301233690,4105,4085,4105,4085,5829
20230608,133100,5277359365,4085,4085,4090,4085,1137
20230608,133000,5272714660,4085,4085,4085,4080,2813
20230608,132900,5261225365,4085,4095,4095,4085,4201
20230608,132800,5244045165,4095,4100,4100,4095,1539
20230608,132700,5237741800,4100,4100,4100,4095,3946
20230608,132600,5221563385,4100,4100,4100,4095,503
20230608,132500,5219502970,4100,4095,4100,4095,1202
20230608,132400,5214580770,4095,4095,4095,4095,266
20230608,132300,5213491500,4100,4090,4100,4090,325
20230608,132200,5212160775,4090,4085,4090,4085,1585
20230608,132100,5205683960,4085,4090,4095,4085,2487
20230608,132000,5195507330,4090,4095,4095,4090,2278
20230608,131900,5186186335,4100,4100,4105,4100,502
20230608,131800,5184127735,4105,4100,4105,4100,2231
20230608,131700,5174976665,4105,4105,4105,4100,2294
20230608,131600,5165564355,4110,4105,4110,4105,340
20230608,131500,5164168350,4110,4105,4110,4105,692
20230608,131400,5161327685,4110,4105,4110,4105,641
20230608,131300,5158695930,4105,4105,4110,4105,1590
20230608,131200,5152168930,4110,4110,4110,4105,3228
20230608,131100,5138902410,4110,4110,4110,4110,82
20230608,131000,5138565390,4110,4100,4110,4100,2723
20230608,130900,5127375680,4100,4100,4110,4100,422
20230608,130800,5125645180,4100,4085,4115,4085,5324
20230608,130700,5103806480,4080,4080,4085,4080,3550
20230608,130600,5089319800,4080,4080,4080,4080,110
20230608,130500,5088871000,4090,4090,4090,4075,5338
20230608,130400,5067046425,4100,4100,4100,4100,1108
20230608,130300,5062503625,4095,4095,4100,4095,1780
20230608,130200,5055213445,4095,4100,4100,4095,1192
20230608,130100,5050329710,4100,4105,4110,4100,2784
20230608,130000,5038906270,4105,4110,4110,4105,1189
20230608,125900,5034025155,4110,4105,4110,4105,1636
20230608,125800,5027303680,4105,4100,4105,4095,1263
20230608,125700,5022125285,4100,4105,4105,4090,6694
20230608,125600,4994687210,4110,4095,4110,4095,2020
20230608,125500,4986402075,4095,4085,4095,4070,3132
20230608,125400,4973629270,4095,4105,4105,4080,4791
20230608,125300,4953970390,4105,4075,4105,4075,52202
20230608,125200,4740349745,4075,4075,4075,4075,434
20230608,125100,4738581195,4075,4075,4075,4065,733
20230608,125000,4735595320,4065,4075,4075,4065,2
20230608,124900,4735587180,4075,4065,4075,4065,502
20230608,124800,4733544030,4060,4065,4065,4060,394
20230608,124700,4731944085,4065,4080,4080,4065,2542
20230608,124600,4721588540,4080,4075,4080,4075,2145
20230608,124500,4712836985,4075,4080,4080,4070,3182
20230608,124400,4699858045,4070,4070,4080,4070,12643
20230608,124300,4648376635,4070,4060,4070,4060,15194
20230608,124200,4586672300,4060,4060,4060,4055,2350
20230608,124100,4577131850,4055,4055,4060,4055,3011
20230608,124000,4564919895,4055,4055,4055,4050,4945
20230608,123900,4544868780,4050,4050,4050,4045,4186
20230608,123800,4527915880,4050,4050,4050,4050,527
20230608,123700,4525781530,4045,4050,4050,4045,501
20230608,123600,4523754980,4050,4045,4050,4045,706
20230608,123500,4520897620,4050,4050,4050,4050,2
20230608,123400,4520889520,4050,4050,4050,4050,30
20230608,123300,4520768020,4045,4040,4045,4040,759
20230608,123200,4517698420,4045,4040,4045,4040,3172
20230608,123100,4504871040,4040,4035,4040,4035,407
20230608,123000,4503227200,4035,4035,4035,4030,815
20230608,122900,4499938925,4035,4035,4035,4035,50
20230608,122800,4499737175,4030,4030,4030,4030,0
20230608,122700,4499737175,4030,4045,4045,4030,5243
20230608,122600,4478579215,4045,4040,4045,4040,1007
20230608,122500,4474508595,4040,4035,4040,4035,30
20230608,122400,4474387495,4035,4045,4045,4035,3649
20230608,122300,4459644755,4050,4045,4050,4045,1783
20230608,122200,4452432195,4045,4045,4045,4045,1449
20230608,122100,4446570990,4045,4040,4045,4040,999
20230608,122000,4442530745,4040,4040,4040,4040,210
20230608,121900,4441682345,4045,4045,4045,4045,48
20230608,121800,4441488185,4045,4035,4045,4035,963
20230608,121700,4437597030,4040,4040,4040,4040,50
20230608,121600,4437395030,4040,4035,4040,4035,636
20230608,121500,4434826090,4045,4040,4045,4030,1775
20230608,121400,4427664340,4040,4040,4040,4040,805
20230608,121300,4424412140,4040,4040,4040,4040,153
20230608,121200,4423794020,4040,4035,4040,4035,611
20230608,121100,4421327195,4040,4040,4040,4040,348
20230608,121000,4419921275,4040,4035,4040,4035,429
20230608,120900,4418190155,4035,4035,4040,4030,775
20230608,120800,4415063465,4035,4025,4035,4025,602
20230608,120700,4412636850,4025,4020,4030,4020,4112
20230608,120600,4396106080,4020,4020,4020,4015,842
20230608,120500,4392721805,4020,4020,4025,4020,290
20230608,120400,4391555860,4020,4015,4020,4015,830
20230608,120300,4388219515,4015,4020,4020,4015,136
20230608,120200,4387673455,4015,4020,4020,4015,34
20230608,120100,4387536825,4020,4020,4020,4020,518
20230608,120000,4385454465,4020,4015,4020,4015,475
20230608,115900,4383546775,4015,4020,4020,4015,460
20230608,115800,4381697675,4015,4020,4020,4015,118
20230608,115700,4381223485,4020,4015,4020,4010,472
20230608,115600,4379330310,4015,4020,4020,4010,817
20230608,115500,4376050670,4015,4015,4020,4015,3143
20230608,115400,4363431520,4020,4020,4025,4020,2190
20230608,115300,4354627710,4020,4025,4030,4020,3033
20230608,115200,4342434880,4030,4025,4030,4020,3240
20230608,115100,4329392140,4025,4025,4030,4020,2541
20230608,115000,4319164810,4025,4020,4025,4020,296
20230608,114900,4317973460,4025,4020,4025,4020,456
20230608,114800,4316138160,4020,4020,4020,4020,2369
20230608,114700,4306614780,4020,4020,4020,4020,24
20230608,114600,4306518300,4025,4025,4025,4025,350
20230608,114500,4305109550,4025,4030,4030,4025,2756
20230608,114400,4294016620,4025,4030,4030,4025,2498
20230608,114300,4283949890,4030,4035,4035,4030,52
20230608,114200,4283740175,4030,4030,4035,4030,781
20230608,114100,4280589715,4030,4035,4035,4030,488
20230608,114000,4278621470,4035,4035,4035,4035,421
20230608,113900,4276922735,4035,4030,4035,4030,965
20230608,113800,4273030195,4030,4030,4030,4025,607
20230608,113700,4270584635,4025,4025,4025,4025,147
20230608,113600,4269992960,4030,4030,4030,4025,3942
20230608,113500,4254114535,4030,4030,4035,4030,408
20230608,113400,4252470280,4030,4030,4030,4030,11161
20230608,113300,4207491450,4030,4045,4045,4030,17079
20230608,113200,4138538565,4050,4045,4050,4045,1583
20230608,113100,4132127925,4045,4045,4050,4045,520
20230608,113000,4130023515,4045,4045,4050,4040,982
20230608,112900,4126051255,4040,4040,4040,4040,31
20230608,112800,4125926015,4040,4050,4050,4040,974
20230608,112700,4121986555,4050,4050,4050,4045,4303
20230608,112600,4104568055,4050,4060,4060,4045,2547
20230608,112500,4094247535,4060,4060,4060,4055,1121
20230608,112400,4089699650,4045,4045,4045,4045,115
20230608,112300,4089234475,4045,4045,4055,4040,3006
20230608,112200,4077058085,4040,4040,4040,4040,145
20230608,112100,4076472285,4040,4040,4045,4035,2833
20230608,112000,4065026045,4040,4035,4040,4035,2348
20230608,111900,4055548700,4035,4035,4035,4035,569
20230608,111800,4053252785,4035,4035,4040,4035,1034
20230608,111700,4049080095,4040,4035,4040,4035,600
20230608,111600,4046658595,4035,4040,4040,4035,1569
20230608,111500,4040325180,4040,4040,4040,4035,1018
20230608,111400,4036215145,4040,4040,4040,4035,642
20230608,111300,4033621585,4035,4035,4040,4035,896
20230608,111200,4030005190,4035,4040,4040,4035,344
20230608,111100,4028616090,4035,4035,4035,4035,22
20230608,111000,4028527320,4035,4040,4040,4035,996
20230608,110900,4024504295,4040,4035,4040,4035,1708
20230608,110800,4017604635,4035,4035,4040,4035,283
20230608,110700,4016462725,4035,4040,4040,4035,3121
20230608,110600,4003868045,4040,4040,4040,4035,1204
20230608,110500,3999004850,4040,4035,4040,4035,1175
20230608,110400,3994259425,4040,4045,4045,4035,2848
20230608,110300,3982747165,4055,4045,4060,4045,135
20230608,110200,3982200870,4060,4065,4065,4045,13641
20230608,110100,3926932400,4060,4060,4060,4060,1252
20230608,110000,3921849280,4060,4055,4070,4055,2542
20230608,105900,3911519885,4055,4055,4055,4055,1512
20230608,105800,3905388725,4055,4055,4055,4055,33
20230608,105700,3905254910,4055,4055,4055,4055,355
20230608,105600,3903815385,4060,4055,4060,4055,48
20230608,105500,3903620630,4055,4055,4060,4055,2530
20230608,105400,3893354725,4055,4055,4055,4055,254
20230608,105300,3892324755,4050,4045,4050,4045,67
20230608,105200,3892053480,4045,4045,4050,4040,254
20230608,105100,3891026205,4040,4045,4045,4040,622
20230608,105000,3888510315,4045,4050,4050,4035,102
20230608,104900,3888097750,4050,4040,4050,4035,2500
20230608,104800,3877995430,4045,4035,4045,4035,3788
20230608,104700,3862706350,4035,4035,4035,4035,1198
20230608,104600,3857872420,4035,4035,4060,4035,1971
20230608,104500,3849906555,4040,4040,4040,4040,2125
20230608,104400,3841321555,4040,4045,4055,4040,8199
20230608,104300,3808160605,4045,4055,4055,4045,3287
20230608,104200,3794845690,4055,4045,4055,4045,2446
20230608,104100,3784935970,4055,4055,4055,4045,816
20230608,104000,3781630305,4055,4045,4055,4045,3656
20230608,103900,3766822800,4045,4050,4055,4045,4091
20230608,103800,3750254280,4050,4045,4050,4045,1269
20230608,103700,3745115250,4045,4045,4045,4045,1079
20230608,103600,3740750695,4045,4040,4050,4040,656
20230608,103500,3738097520,4045,4040,4045,4035,2590
20230608,103400,3727629035,4045,4045,4045,4040,390
20230608,103300,3726052620,4035,4035,4045,4025,2124
20230608,103200,3717477085,4035,4055,4055,4020,28085
20230608,103100,3604393865,4055,4065,4070,4040,7309
20230608,103000,3574793020,4070,4075,4080,4070,4527
20230608,102900,3556345940,4075,4090,4090,4070,7953
20230608,102800,3523919015,4090,4105,4105,4090,4866
20230608,102700,3503971555,4100,4110,4110,4100,159
20230608,102600,3503319610,4110,4090,4110,4090,2360
20230608,102500,3493642750,4090,4095,4100,4090,3076
20230608,102400,3481045655,4095,4100,4100,4090,4366
20230608,102300,3463170435,4100,4105,4110,4095,12402
20230608,102200,3412268765,4105,4110,4110,4085,8727
20230608,102100,3376536495,4105,4100,4110,4085,7103
20230608,102000,3347479810,4105,4120,4120,4105,1941
20230608,101900,3339494555,4120,4125,4130,4120,3750
20230608,101800,3324028935,4125,4130,4145,4125,2377
20230608,101700,3314212670,4130,4145,4155,4120,8960
20230608,101600,3277163980,4150,4150,4150,4145,2228
20230608,101500,3267921290,4150,4155,4160,4145,5466
20230608,101400,3245231675,4150,4160,4165,4140,11181
20230608,101300,3198738645,4140,4125,4160,4125,22647
20230608,101200,3104843960,4130,4150,4150,4130,9792
20230608,101100,3064374075,4135,4130,4145,4110,42269
20230608,101000,2889836760,4130,4110,4130,4100,16739
20230608,100900,2820881965,4110,4115,4115,4095,10358
20230608,100800,2778369405,4115,4090,4115,4090,21953
20230608,100700,2688149350,4090,4095,4100,4085,3863
20230608,100600,2672341070,4100,4115,4115,4095,7551
20230608,100500,2641348005,4110,4075,4115,4075,41545
20230608,100400,2470980050,4080,4090,4100,4080,9887
20230608,100300,2430511700,4090,4080,4090,4070,9959
20230608,100200,2389827180,4085,4070,4090,4070,16739
20230608,100100,2321524200,4070,4045,4070,4045,7338
20230608,100000,2291689075,4040,4050,4060,4035,6363
20230608,095900,2265886095,4050,4045,4055,4030,26156
20230608,095800,2159956855,4040,4040,4040,4035,1473
20230608,095700,2154006045,4035,4040,4040,4035,618
20230608,095600,2151511660,4045,4030,4045,4030,615
20230608,095500,2149024335,4030,4030,4030,4030,50
20230608,095400,2148822835,4025,4025,4030,4025,226
20230608,095300,2147912890,4045,4025,4045,4025,12666
20230608,095200,2096809060,4020,4015,4020,4015,2627
20230608,095100,2086258545,4015,4020,4020,4015,45
20230608,095000,2086077855,4020,4020,4020,4020,2142
20230608,094900,2077467015,4015,4000,4015,4000,931
20230608,094800,2073742275,4015,4015,4020,4000,19767
20230608,094700,1994617205,4015,4005,4015,4005,1155
20230608,094600,1989983250,4005,4020,4020,4005,7505
20230608,094500,1959890810,4020,4045,4045,4020,8978
20230608,094400,1923690680,4045,4050,4055,4035,2704
20230608,094300,1912761865,4050,4060,4060,4035,9266
20230608,094200,1875198760,4055,4035,4055,4035,6664
20230608,094100,1848217465,4045,4045,4050,4035,8655
20230608,094000,1813205685,4050,4040,4050,4040,1605
20230608,093900,1806713230,4040,4050,4050,4040,2840
20230608,093800,1795227840,4050,4050,4060,4045,4896
20230608,093700,1775380345,4050,4045,4055,4040,5548
20230608,093600,1752905010,4045,4030,4045,4030,23837
20230608,093500,1656630560,4030,4015,4030,4015,1569
20230608,093400,1650310660,4015,4000,4015,4000,17579
20230608,093300,1579916055,4005,4005,4010,4005,3155
20230608,093200,1567278730,4005,4020,4025,4005,4772
20230608,093100,1548131805,4020,4015,4020,4015,888
20230608,093000,1544563870,4025,4030,4030,4010,18
20230608,092900,1544491500,4010,4020,4030,4005,17675
20230608,092800,1473530740,4020,4040,4040,4020,15450
20230608,092700,1411289935,4045,4045,4045,4040,2033
20230608,092600,1403071765,4045,4025,4045,4025,8482
20230608,092500,1368807250,4030,4025,4040,4025,676
20230608,092400,1366082065,4025,4035,4040,4020,11038
20230608,092300,1321625365,4035,4040,4040,4020,9707
20230608,092200,1282456210,4015,4025,4035,4015,16819
20230608,092100,1214827500,4025,4020,4050,4020,20783
20230608,092000,1130701670,4010,4010,4020,4010,6249
20230608,091900,1105620075,4015,4010,4015,4000,7680
20230608,091800,1074824505,4010,3960,4010,3955,16204
20230608,091700,1010272405,3960,3985,3985,3950,28696
20230608,091600,896450035,3985,3985,3995,3980,9531
20230608,091500,858437255,3990,3985,3995,3985,1095
20230608,091400,854070235,3985,4000,4000,3985,2327
20230608,091300,844782920,3990,3990,4000,3970,11297
20230608,091200,799825325,3990,4010,4010,3980,32842
20230608,091100,668570800,4010,4015,4045,4010,9109
20230608,091000,631916350,4010,4015,4015,4010,7191
20230608,090900,603068605,4015,4045,4050,4015,13769
20230608,090800,547498195,4045,4040,4060,4030,22201
20230608,090700,457471905,4040,4025,4040,4025,849
20230608,090600,454050630,4020,4025,4040,4005,10479
20230608,090500,411840605,4000,4005,4030,3995,10742
20230608,090400,368770035,4010,4015,4020,3995,9887
20230608,090300,329086175,4010,3970,4010,3970,3801
20230608,090200,313893295,3970,4000,4000,3965,15162
20230608,090100,253602930,3980,4035,4040,3980,15180
20230608,090000,192815550,4035,4110,4110,3980,47357