KissMeData/023350/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,223900,339258350,7000,7000,7000,7000,1778
20230602,223800,339258350,7000,7000,7000,7000,0
20230602,223700,339258350,7000,7000,7000,7000,0
20230602,223600,339258350,7000,7000,7000,7000,0
20230602,223500,339258350,7000,7000,7000,7000,0
20230602,223400,339258350,7000,7000,7000,7000,0
20230602,223300,339258350,7000,7000,7000,7000,0
20230602,223200,339258350,7000,7000,7000,7000,0
20230602,223100,339258350,7000,7000,7000,7000,0
20230602,223000,339258350,7000,7000,7000,7000,0
20230602,222900,339258350,7000,7000,7000,7000,0
20230602,222800,339258350,7000,7000,7000,7000,0
20230602,222700,339258350,7000,7000,7000,7000,0
20230602,222600,339258350,7000,7000,7000,7000,0
20230602,222500,339258350,7000,7000,7000,7000,0
20230602,222400,339258350,7000,7000,7000,7000,0
20230602,222300,339258350,7000,7000,7000,7000,0
20230602,222200,339258350,7000,7000,7000,7000,0
20230602,222100,339258350,7000,7000,7000,7000,0
20230602,222000,339258350,7000,7000,7000,7000,0
20230602,221900,339258350,7000,7000,7000,7000,0
20230602,221800,339258350,7000,7000,7000,7000,0
20230602,221700,339258350,7000,7000,7000,7000,0
20230602,221600,339258350,7000,7000,7000,7000,0
20230602,221500,339258350,7000,7000,7000,7000,0
20230602,221400,339258350,7000,7000,7000,7000,0
20230602,221300,339258350,7000,7000,7000,7000,0
20230602,221200,339258350,7000,7000,7000,7000,0
20230602,221100,339258350,7000,7000,7000,7000,0
20230602,221000,339258350,7000,7000,7000,7000,0
20230602,220900,339258350,7000,7000,7000,7000,1778
20230602,220800,339258350,7000,7000,7000,7000,0
20230602,220700,339258350,7000,7000,7000,7000,0
20230602,220600,339258350,7000,7000,7000,7000,0
20230602,220500,339258350,7000,7000,7000,7000,0
20230602,220400,339258350,7000,7000,7000,7000,0
20230602,220300,339258350,7000,7000,7000,7000,0
20230602,220200,339258350,7000,7000,7000,7000,0
20230602,220100,339258350,7000,7000,7000,7000,0
20230602,220000,339258350,7000,7000,7000,7000,0
20230602,215900,339258350,7000,7000,7000,7000,0
20230602,215800,339258350,7000,7000,7000,7000,0
20230602,215700,339258350,7000,7000,7000,7000,0
20230602,215600,339258350,7000,7000,7000,7000,0
20230602,215500,339258350,7000,7000,7000,7000,0
20230602,215400,339258350,7000,7000,7000,7000,0
20230602,215300,339258350,7000,7000,7000,7000,0
20230602,215200,339258350,7000,7000,7000,7000,0
20230602,215100,339258350,7000,7000,7000,7000,0
20230602,215000,339258350,7000,7000,7000,7000,0
20230602,214900,339258350,7000,7000,7000,7000,0
20230602,214800,339258350,7000,7000,7000,7000,0
20230602,214700,339258350,7000,7000,7000,7000,0
20230602,214600,339258350,7000,7000,7000,7000,0
20230602,214500,339258350,7000,7000,7000,7000,0
20230602,214400,339258350,7000,7000,7000,7000,0
20230602,214300,339258350,7000,7000,7000,7000,0
20230602,214200,339258350,7000,7000,7000,7000,0
20230602,214100,339258350,7000,7000,7000,7000,0
20230602,214000,339258350,7000,7000,7000,7000,0
20230602,213900,339258350,7000,7000,7000,7000,1778
20230602,213800,339258350,7000,7000,7000,7000,0
20230602,213700,339258350,7000,7000,7000,7000,0
20230602,213600,339258350,7000,7000,7000,7000,0
20230602,213500,339258350,7000,7000,7000,7000,0
20230602,213400,339258350,7000,7000,7000,7000,0
20230602,213300,339258350,7000,7000,7000,7000,0
20230602,213200,339258350,7000,7000,7000,7000,0
20230602,213100,339258350,7000,7000,7000,7000,0
20230602,213000,339258350,7000,7000,7000,7000,0
20230602,212900,339258350,7000,7000,7000,7000,0
20230602,212800,339258350,7000,7000,7000,7000,0
20230602,212700,339258350,7000,7000,7000,7000,0
20230602,212600,339258350,7000,7000,7000,7000,0
20230602,212500,339258350,7000,7000,7000,7000,0
20230602,212400,339258350,7000,7000,7000,7000,0
20230602,212300,339258350,7000,7000,7000,7000,0
20230602,212200,339258350,7000,7000,7000,7000,0
20230602,212100,339258350,7000,7000,7000,7000,0
20230602,212000,339258350,7000,7000,7000,7000,0
20230602,211900,339258350,7000,7000,7000,7000,0
20230602,211800,339258350,7000,7000,7000,7000,0
20230602,211700,339258350,7000,7000,7000,7000,0
20230602,211600,339258350,7000,7000,7000,7000,0
20230602,211500,339258350,7000,7000,7000,7000,0
20230602,211400,339258350,7000,7000,7000,7000,0
20230602,211300,339258350,7000,7000,7000,7000,0
20230602,211200,339258350,7000,7000,7000,7000,0
20230602,211100,339258350,7000,7000,7000,7000,0
20230602,211000,339258350,7000,7000,7000,7000,0
20230602,210900,339258350,7000,7000,7000,7000,1778
20230602,210800,339258350,7000,7000,7000,7000,0
20230602,210700,339258350,7000,7000,7000,7000,0
20230602,210600,339258350,7000,7000,7000,7000,0
20230602,210500,339258350,7000,7000,7000,7000,0
20230602,210400,339258350,7000,7000,7000,7000,0
20230602,210300,339258350,7000,7000,7000,7000,0
20230602,210200,339258350,7000,7000,7000,7000,0
20230602,210100,339258350,7000,7000,7000,7000,0
20230602,210000,339258350,7000,7000,7000,7000,0
20230602,205900,339258350,7000,7000,7000,7000,0
20230602,205800,339258350,7000,7000,7000,7000,0
20230602,205700,339258350,7000,7000,7000,7000,0
20230602,205600,339258350,7000,7000,7000,7000,0
20230602,205500,339258350,7000,7000,7000,7000,0
20230602,205400,339258350,7000,7000,7000,7000,0
20230602,205300,339258350,7000,7000,7000,7000,0
20230602,205200,339258350,7000,7000,7000,7000,0
20230602,205100,339258350,7000,7000,7000,7000,0
20230602,205000,339258350,7000,7000,7000,7000,0
20230602,204900,339258350,7000,7000,7000,7000,0
20230602,204800,339258350,7000,7000,7000,7000,0
20230602,204700,339258350,7000,7000,7000,7000,0
20230602,204600,339258350,7000,7000,7000,7000,0
20230602,204500,339258350,7000,7000,7000,7000,0
20230602,204400,339258350,7000,7000,7000,7000,0
20230602,204300,339258350,7000,7000,7000,7000,0
20230602,204200,339258350,7000,7000,7000,7000,0
20230602,204100,339258350,7000,7000,7000,7000,0
20230602,204000,339258350,7000,7000,7000,7000,0
20230602,203900,339258350,7000,7000,7000,7000,1778
20230602,203800,339258350,7000,7000,7000,7000,0
20230602,203700,339258350,7000,7000,7000,7000,0
20230602,203600,339258350,7000,7000,7000,7000,0
20230602,203500,339258350,7000,7000,7000,7000,0
20230602,203400,339258350,7000,7000,7000,7000,0
20230602,203300,339258350,7000,7000,7000,7000,0
20230602,203200,339258350,7000,7000,7000,7000,0
20230602,203100,339258350,7000,7000,7000,7000,0
20230602,203000,339258350,7000,7000,7000,7000,0
20230602,202900,339258350,7000,7000,7000,7000,0
20230602,202800,339258350,7000,7000,7000,7000,0
20230602,202700,339258350,7000,7000,7000,7000,0
20230602,202600,339258350,7000,7000,7000,7000,0
20230602,202500,339258350,7000,7000,7000,7000,0
20230602,202400,339258350,7000,7000,7000,7000,0
20230602,202300,339258350,7000,7000,7000,7000,0
20230602,202200,339258350,7000,7000,7000,7000,0
20230602,202100,339258350,7000,7000,7000,7000,0
20230602,202000,339258350,7000,7000,7000,7000,0
20230602,201900,339258350,7000,7000,7000,7000,0
20230602,201800,339258350,7000,7000,7000,7000,0
20230602,201700,339258350,7000,7000,7000,7000,0
20230602,201600,339258350,7000,7000,7000,7000,0
20230602,201500,339258350,7000,7000,7000,7000,0
20230602,201400,339258350,7000,7000,7000,7000,0
20230602,201300,339258350,7000,7000,7000,7000,0
20230602,201200,339258350,7000,7000,7000,7000,0
20230602,201100,339258350,7000,7000,7000,7000,0
20230602,201000,339258350,7000,7000,7000,7000,0
20230602,200900,339258350,7000,7000,7000,7000,1778
20230602,200800,339258350,7000,7000,7000,7000,0
20230602,200700,339258350,7000,7000,7000,7000,0
20230602,200600,339258350,7000,7000,7000,7000,0
20230602,200500,339258350,7000,7000,7000,7000,0
20230602,200400,339258350,7000,7000,7000,7000,0
20230602,200300,339258350,7000,7000,7000,7000,0
20230602,200200,339258350,7000,7000,7000,7000,0
20230602,200100,339258350,7000,7000,7000,7000,0
20230602,200000,339258350,7000,7000,7000,7000,0
20230602,195900,339258350,7000,7000,7000,7000,0
20230602,195800,339258350,7000,7000,7000,7000,0
20230602,195700,339258350,7000,7000,7000,7000,0
20230602,195600,339258350,7000,7000,7000,7000,0
20230602,195500,339258350,7000,7000,7000,7000,0
20230602,195400,339258350,7000,7000,7000,7000,0
20230602,195300,339258350,7000,7000,7000,7000,0
20230602,195200,339258350,7000,7000,7000,7000,0
20230602,195100,339258350,7000,7000,7000,7000,0
20230602,195000,339258350,7000,7000,7000,7000,0
20230602,194900,339258350,7000,7000,7000,7000,0
20230602,194800,339258350,7000,7000,7000,7000,0
20230602,194700,339258350,7000,7000,7000,7000,0
20230602,194600,339258350,7000,7000,7000,7000,0
20230602,194500,339258350,7000,7000,7000,7000,0
20230602,194400,339258350,7000,7000,7000,7000,0
20230602,194300,339258350,7000,7000,7000,7000,0
20230602,194200,339258350,7000,7000,7000,7000,0
20230602,194100,339258350,7000,7000,7000,7000,0
20230602,194000,339258350,7000,7000,7000,7000,0
20230602,193900,339258350,7000,7000,7000,7000,1778
20230602,193800,339258350,7000,7000,7000,7000,0
20230602,193700,339258350,7000,7000,7000,7000,0
20230602,193600,339258350,7000,7000,7000,7000,0
20230602,193500,339258350,7000,7000,7000,7000,0
20230602,193400,339258350,7000,7000,7000,7000,0
20230602,193300,339258350,7000,7000,7000,7000,0
20230602,193200,339258350,7000,7000,7000,7000,0
20230602,193100,339258350,7000,7000,7000,7000,0
20230602,193000,339258350,7000,7000,7000,7000,0
20230602,192900,339258350,7000,7000,7000,7000,0
20230602,192800,339258350,7000,7000,7000,7000,0
20230602,192700,339258350,7000,7000,7000,7000,0
20230602,192600,339258350,7000,7000,7000,7000,0
20230602,192500,339258350,7000,7000,7000,7000,0
20230602,192400,339258350,7000,7000,7000,7000,0
20230602,192300,339258350,7000,7000,7000,7000,0
20230602,192200,339258350,7000,7000,7000,7000,0
20230602,192100,339258350,7000,7000,7000,7000,0
20230602,192000,339258350,7000,7000,7000,7000,0
20230602,191900,339258350,7000,7000,7000,7000,0
20230602,191800,339258350,7000,7000,7000,7000,0
20230602,191700,339258350,7000,7000,7000,7000,0
20230602,191600,339258350,7000,7000,7000,7000,0
20230602,191500,339258350,7000,7000,7000,7000,0
20230602,191400,339258350,7000,7000,7000,7000,0
20230602,191300,339258350,7000,7000,7000,7000,0
20230602,191200,339258350,7000,7000,7000,7000,0
20230602,191100,339258350,7000,7000,7000,7000,0
20230602,191000,339258350,7000,7000,7000,7000,0
20230602,190900,339258350,7000,7000,7000,7000,1778
20230602,190800,339258350,7000,7000,7000,7000,0
20230602,190700,339258350,7000,7000,7000,7000,0
20230602,190600,339258350,7000,7000,7000,7000,0
20230602,190500,339258350,7000,7000,7000,7000,0
20230602,190400,339258350,7000,7000,7000,7000,0
20230602,190300,339258350,7000,7000,7000,7000,0
20230602,190200,339258350,7000,7000,7000,7000,0
20230602,190100,339258350,7000,7000,7000,7000,0
20230602,190000,339258350,7000,7000,7000,7000,0
20230602,185900,339258350,7000,7000,7000,7000,0
20230602,185800,339258350,7000,7000,7000,7000,0
20230602,185700,339258350,7000,7000,7000,7000,0
20230602,185600,339258350,7000,7000,7000,7000,0
20230602,185500,339258350,7000,7000,7000,7000,0
20230602,185400,339258350,7000,7000,7000,7000,0
20230602,185300,339258350,7000,7000,7000,7000,0
20230602,185200,339258350,7000,7000,7000,7000,0
20230602,185100,339258350,7000,7000,7000,7000,0
20230602,185000,339258350,7000,7000,7000,7000,0
20230602,184900,339258350,7000,7000,7000,7000,0
20230602,184800,339258350,7000,7000,7000,7000,0
20230602,184700,339258350,7000,7000,7000,7000,0
20230602,184600,339258350,7000,7000,7000,7000,0
20230602,184500,339258350,7000,7000,7000,7000,0
20230602,184400,339258350,7000,7000,7000,7000,0
20230602,184300,339258350,7000,7000,7000,7000,0
20230602,184200,339258350,7000,7000,7000,7000,0
20230602,184100,339258350,7000,7000,7000,7000,0
20230602,184000,339258350,7000,7000,7000,7000,0
20230602,183900,339258350,7000,7000,7000,7000,1778
20230602,183800,339258350,7000,7000,7000,7000,0
20230602,183700,339258350,7000,7000,7000,7000,0
20230602,183600,339258350,7000,7000,7000,7000,0
20230602,183500,339258350,7000,7000,7000,7000,0
20230602,183400,339258350,7000,7000,7000,7000,0
20230602,183300,339258350,7000,7000,7000,7000,0
20230602,183200,339258350,7000,7000,7000,7000,0
20230602,183100,339258350,7000,7000,7000,7000,0
20230602,183000,339258350,7000,7000,7000,7000,0
20230602,182900,339258350,7000,7000,7000,7000,0
20230602,182800,339258350,7000,7000,7000,7000,0
20230602,182700,339258350,7000,7000,7000,7000,0
20230602,182600,339258350,7000,7000,7000,7000,0
20230602,182500,339258350,7000,7000,7000,7000,0
20230602,182400,339258350,7000,7000,7000,7000,0
20230602,182300,339258350,7000,7000,7000,7000,0
20230602,182200,339258350,7000,7000,7000,7000,0
20230602,182100,339258350,7000,7000,7000,7000,0
20230602,182000,339258350,7000,7000,7000,7000,0
20230602,181900,339258350,7000,7000,7000,7000,0
20230602,181800,339258350,7000,7000,7000,7000,0
20230602,181700,339258350,7000,7000,7000,7000,0
20230602,181600,339258350,7000,7000,7000,7000,0
20230602,181500,339258350,7000,7000,7000,7000,0
20230602,181400,339258350,7000,7000,7000,7000,0
20230602,181300,339258350,7000,7000,7000,7000,0
20230602,181200,339258350,7000,7000,7000,7000,0
20230602,181100,339258350,7000,7000,7000,7000,0
20230602,181000,339258350,7000,7000,7000,7000,0
20230602,180900,339258350,7000,7000,7000,7000,1778
20230602,180800,339258350,7000,7000,7000,7000,0
20230602,180700,339258350,7000,7000,7000,7000,0
20230602,180600,339258350,7000,7000,7000,7000,0
20230602,180500,339258350,7000,7000,7000,7000,0
20230602,180400,339258350,7000,7000,7000,7000,0
20230602,180300,339258350,7000,7000,7000,7000,0
20230602,180200,339258350,7000,7000,7000,7000,0
20230602,180100,339258350,7000,7000,7000,7000,0
20230602,180000,339258350,7000,7000,7000,7000,0
20230602,175900,339258350,7000,7000,7000,7000,0
20230602,175800,339258350,7000,7000,7000,7000,0
20230602,175700,339258350,7000,7000,7000,7000,0
20230602,175600,339258350,7000,7000,7000,7000,0
20230602,175500,339258350,7000,7000,7000,7000,0
20230602,175400,339258350,7000,7000,7000,7000,0
20230602,175300,339258350,7000,7000,7000,7000,0
20230602,175200,339258350,7000,7000,7000,7000,0
20230602,175100,339258350,7000,7000,7000,7000,0
20230602,175000,339258350,7000,7000,7000,7000,0
20230602,174900,339258350,7000,7000,7000,7000,0
20230602,174800,339258350,7000,7000,7000,7000,0
20230602,174700,339258350,7000,7000,7000,7000,0
20230602,174600,339258350,7000,7000,7000,7000,0
20230602,174500,339258350,7000,7000,7000,7000,0
20230602,174400,339258350,7000,7000,7000,7000,0
20230602,174300,339258350,7000,7000,7000,7000,0
20230602,174200,339258350,7000,7000,7000,7000,0
20230602,174100,339258350,7000,7000,7000,7000,0
20230602,174000,339258350,7000,7000,7000,7000,0
20230602,173900,339258350,7000,7000,7000,7000,1778
20230602,173800,339258350,7000,7000,7000,7000,0
20230602,173700,339258350,7000,7000,7000,7000,0
20230602,173600,339258350,7000,7000,7000,7000,0
20230602,173500,339258350,7000,7000,7000,7000,0
20230602,173400,339258350,7000,7000,7000,7000,0
20230602,173300,339258350,7000,7000,7000,7000,0
20230602,173200,339258350,7000,7000,7000,7000,0
20230602,173100,339258350,7000,7000,7000,7000,0
20230602,173000,339258350,7000,7000,7000,7000,0
20230602,172900,339258350,7000,7000,7000,7000,0
20230602,172800,339258350,7000,7000,7000,7000,0
20230602,172700,339258350,7000,7000,7000,7000,0
20230602,172600,339258350,7000,7000,7000,7000,0
20230602,172500,339258350,7000,7000,7000,7000,0
20230602,172400,339258350,7000,7000,7000,7000,0
20230602,172300,339258350,7000,7000,7000,7000,0
20230602,172200,339258350,7000,7000,7000,7000,0
20230602,172100,339258350,7000,7000,7000,7000,0
20230602,172000,339258350,7000,7000,7000,7000,0
20230602,171900,339258350,7000,7000,7000,7000,0
20230602,171800,339258350,7000,7000,7000,7000,0
20230602,171700,339258350,7000,7000,7000,7000,0
20230602,171600,339258350,7000,7000,7000,7000,0
20230602,171500,339258350,7000,7000,7000,7000,0
20230602,171400,339258350,7000,7000,7000,7000,0
20230602,171300,339258350,7000,7000,7000,7000,0
20230602,171200,339258350,7000,7000,7000,7000,0
20230602,171100,339258350,7000,7000,7000,7000,0
20230602,171000,339258350,7000,7000,7000,7000,0
20230602,170900,339258350,7000,7000,7000,7000,1778
20230602,170800,339258350,7000,7000,7000,7000,0
20230602,170700,339258350,7000,7000,7000,7000,0
20230602,170600,339258350,7000,7000,7000,7000,0
20230602,170500,339258350,7000,7000,7000,7000,0
20230602,170400,339258350,7000,7000,7000,7000,0
20230602,170300,339258350,7000,7000,7000,7000,0
20230602,170200,339258350,7000,7000,7000,7000,0
20230602,170100,339258350,7000,7000,7000,7000,0
20230602,170000,339258350,7000,7000,7000,7000,0
20230602,165900,339258350,7000,7000,7000,7000,0
20230602,165800,339258350,7000,7000,7000,7000,0
20230602,165700,339258350,7000,7000,7000,7000,0
20230602,165600,339258350,7000,7000,7000,7000,0
20230602,165500,339258350,7000,7000,7000,7000,0
20230602,165400,339258350,7000,7000,7000,7000,0
20230602,165300,339258350,7000,7000,7000,7000,0
20230602,165200,339258350,7000,7000,7000,7000,0
20230602,165100,339258350,7000,7000,7000,7000,0
20230602,165000,339258350,7000,7000,7000,7000,0
20230602,164900,339258350,7000,7000,7000,7000,0
20230602,164800,339258350,7000,7000,7000,7000,0
20230602,164700,339258350,7000,7000,7000,7000,0
20230602,164600,339258350,7000,7000,7000,7000,0
20230602,164500,339258350,7000,7000,7000,7000,0
20230602,164400,339258350,7000,7000,7000,7000,0
20230602,164300,339258350,7000,7000,7000,7000,0
20230602,164200,339258350,7000,7000,7000,7000,0
20230602,164100,339258350,7000,7000,7000,7000,0
20230602,164000,339258350,7000,7000,7000,7000,0
20230602,163900,339258350,7000,7000,7000,7000,1778
20230602,163800,339258350,7000,7000,7000,7000,0
20230602,163700,339258350,7000,7000,7000,7000,0
20230602,163600,339258350,7000,7000,7000,7000,0
20230602,163500,339258350,7000,7000,7000,7000,0
20230602,163400,339258350,7000,7000,7000,7000,0
20230602,163300,339258350,7000,7000,7000,7000,0
20230602,163200,339258350,7000,7000,7000,7000,0
20230602,163100,339258350,7000,7000,7000,7000,0
20230602,163000,339258350,7000,7000,7000,7000,0
20230602,162900,339258350,7000,7000,7000,7000,0
20230602,162800,339258350,7000,7000,7000,7000,0
20230602,162700,339258350,7000,7000,7000,7000,0
20230602,162600,339258350,7000,7000,7000,7000,0
20230602,162500,339258350,7000,7000,7000,7000,0
20230602,162400,339258350,7000,7000,7000,7000,0
20230602,162300,339258350,7000,7000,7000,7000,0
20230602,162200,339258350,7000,7000,7000,7000,0
20230602,162100,339258350,7000,7000,7000,7000,0
20230602,162000,339258350,7000,7000,7000,7000,0
20230602,161900,339258350,7000,7000,7000,7000,0
20230602,161800,339258350,7000,7000,7000,7000,0
20230602,161700,339258350,7000,7000,7000,7000,0
20230602,161600,339258350,7000,7000,7000,7000,0
20230602,161500,339258350,7000,7000,7000,7000,0
20230602,161400,339258350,7000,7000,7000,7000,0
20230602,161300,339258350,7000,7000,7000,7000,0
20230602,161200,339258350,7000,7000,7000,7000,0
20230602,161100,339258350,7000,7000,7000,7000,0
20230602,161000,339258350,7000,7000,7000,7000,0
20230602,160900,339258350,7000,7000,7000,7000,1778
20230602,160800,339258350,7000,7000,7000,7000,0
20230602,160700,339258350,7000,7000,7000,7000,0
20230602,160600,339258350,7000,7000,7000,7000,0
20230602,160500,339258350,7000,7000,7000,7000,0
20230602,160400,339258350,7000,7000,7000,7000,0
20230602,160300,339258350,7000,7000,7000,7000,0
20230602,160200,339258350,7000,7000,7000,7000,0
20230602,160100,339258350,7000,7000,7000,7000,0
20230602,160000,339258350,7000,7000,7000,7000,0
20230602,155900,339258350,7000,7000,7000,7000,0
20230602,155800,339258350,7000,7000,7000,7000,0
20230602,155700,339258350,7000,7000,7000,7000,0
20230602,155600,339258350,7000,7000,7000,7000,0
20230602,155500,339258350,7000,7000,7000,7000,0
20230602,155400,339258350,7000,7000,7000,7000,0
20230602,155300,339258350,7000,7000,7000,7000,0
20230602,155200,339258350,7000,7000,7000,7000,0
20230602,155100,339258350,7000,7000,7000,7000,0
20230602,155000,339258350,7000,7000,7000,7000,0
20230602,154900,339258350,7000,7000,7000,7000,0
20230602,154800,339258350,7000,7000,7000,7000,0
20230602,154700,339258350,7000,7000,7000,7000,0
20230602,154600,339258350,7000,7000,7000,7000,0
20230602,154500,339258350,7000,7000,7000,7000,0
20230602,154400,339258350,7000,7000,7000,7000,0
20230602,154300,339258350,7000,7000,7000,7000,0
20230602,154200,339258350,7000,7000,7000,7000,0
20230602,154100,339258350,7000,7000,7000,7000,0
20230602,154000,339258350,7000,7000,7000,7000,0
20230602,153900,339258350,7000,7000,7000,7000,1778
20230602,153800,339258350,7000,7000,7000,7000,0
20230602,153700,339258350,7000,7000,7000,7000,0
20230602,153600,339258350,7000,7000,7000,7000,0
20230602,153500,339258350,7000,7000,7000,7000,0
20230602,153400,339258350,7000,7000,7000,7000,0
20230602,153300,339258350,7000,7000,7000,7000,0
20230602,153200,339258350,7000,7000,7000,7000,0
20230602,153100,339258350,7000,7000,7000,7000,0
20230602,153000,339258350,7000,7000,7000,7000,1778
20230602,152900,326812350,7020,7020,7020,7020,0
20230602,152800,326812350,7020,7020,7020,7020,0
20230602,152700,326812350,7020,7020,7020,7020,0
20230602,152600,326812350,7020,7020,7020,7020,0
20230602,152500,326812350,7020,7020,7020,7020,0
20230602,152400,326812350,7020,7020,7020,7020,0
20230602,152300,326812350,7020,7020,7020,7020,0
20230602,152200,326812350,7020,7020,7020,7020,0
20230602,152100,326812350,7020,7020,7020,7020,0
20230602,152000,326812350,7020,7020,7020,7020,0
20230602,151900,326812350,7020,7020,7020,7020,330
20230602,151800,324495750,7020,7020,7020,7020,500
20230602,151700,320985750,7020,7020,7020,7020,10
20230602,151600,320915550,7020,7000,7020,7000,508
20230602,151500,317354310,7000,7000,7000,7000,10
20230602,151400,317284310,6990,6990,6990,6990,100
20230602,151300,316585310,6990,6990,6990,6990,1195
20230602,151200,308232260,6990,6990,6990,6990,0
20230602,151100,308232260,6990,6990,6990,6990,0
20230602,151000,308232260,6990,6990,6990,6990,9
20230602,150900,308169350,6990,6990,6990,6990,0
20230602,150800,308169350,6990,6990,6990,6990,526
20230602,150700,304492610,6990,6990,6990,6990,0
20230602,150600,304492610,6990,6990,6990,6990,0
20230602,150500,304492610,6990,7000,7000,6990,316
20230602,150400,302280740,7000,7010,7010,7000,15
20230602,150300,302175730,7000,7000,7010,7000,97
20230602,150200,301496720,7000,7000,7000,6990,599
20230602,150100,297304520,7000,6990,7000,6990,59
20230602,150000,296892100,6990,6990,6990,6990,395
20230602,145900,294131050,6990,7000,7000,6990,532
20230602,145800,290412360,6990,6990,6990,6990,7
20230602,145700,290363430,6990,6990,6990,6990,2268
20230602,145600,274510110,6990,6990,6990,6990,11
20230602,145500,274433220,6990,6990,6990,6990,50
20230602,145400,274083720,7010,7010,7010,7010,242
20230602,145300,272387300,7000,7000,7000,7000,2
20230602,145200,272373300,6990,6990,6990,6990,0
20230602,145100,272373300,6990,6990,6990,6990,7
20230602,145000,272324370,6990,6990,6990,6990,4
20230602,144900,272296410,6990,6990,6990,6990,3
20230602,144800,272275440,6990,6990,6990,6990,106
20230602,144700,271534500,6990,6990,6990,6990,0
20230602,144600,271534500,6990,7000,7000,6990,7
20230602,144500,271485550,7000,7000,7000,7000,10
20230602,144400,271415550,7000,7000,7000,7000,1
20230602,144300,271408550,7000,7000,7000,7000,14
20230602,144200,271310550,7000,7000,7000,7000,245
20230602,144100,269595550,7000,7020,7020,7000,794
20230602,144000,264031150,7020,6980,7020,6980,1528
20230602,143900,253347020,6990,6980,6990,6980,56
20230602,143800,252956130,6980,6980,6980,6980,89
20230602,143700,252334910,6980,6980,6980,6980,0
20230602,143600,252334910,6980,6980,6980,6980,26
20230602,143500,252153430,6980,6980,6980,6980,0
20230602,143400,252153430,6980,6980,6980,6980,0
20230602,143300,252153430,6980,6980,6980,6980,0
20230602,143200,252153430,6980,6970,6980,6970,437
20230602,143100,249103240,6970,6980,6980,6970,178
20230602,143000,247860810,6980,6980,6980,6980,9
20230602,142900,247797990,6980,6980,6980,6980,119
20230602,142800,246967370,6980,6990,6990,6980,224
20230602,142700,245401740,6980,6980,6980,6980,8
20230602,142600,245345900,6980,6980,6980,6980,0
20230602,142500,245345900,6980,6980,6980,6980,218
20230602,142400,243824260,6980,6980,6980,6980,2
20230602,142300,243810300,6990,6990,6990,6990,1
20230602,142200,243803310,6990,6990,6990,6990,250
20230602,142100,242055810,6990,6990,6990,6990,0
20230602,142000,242055810,6990,6990,6990,6990,4
20230602,141900,242027850,6980,6980,6980,6980,35
20230602,141800,241783550,6990,6980,6990,6970,395
20230602,141700,239024150,6980,6980,6980,6980,1
20230602,141600,239017170,6970,6970,6970,6970,0
20230602,141500,239017170,6970,6970,6970,6970,168
20230602,141400,237846210,6960,6960,6960,6960,3
20230602,141300,237825330,6970,6970,6970,6970,1
20230602,141200,237818360,6960,6960,6960,6960,0
20230602,141100,237818360,6960,6960,6960,6960,0
20230602,141000,237818360,6960,6960,6960,6960,0
20230602,140900,237818360,6960,6960,6960,6960,0
20230602,140800,237818360,6960,6960,6960,6960,10
20230602,140700,237748760,6960,6960,6960,6960,0
20230602,140600,237748760,6960,6960,6960,6960,0
20230602,140500,237748760,6960,6960,6960,6960,714
20230602,140400,232779320,6970,6970,6970,6970,1
20230602,140300,232772350,6970,6970,6970,6970,0
20230602,140200,232772350,6970,6970,6970,6970,0
20230602,140100,232772350,6970,6970,6970,6970,0
20230602,140000,232772350,6970,6970,6970,6970,0
20230602,135900,232772350,6970,6970,6970,6970,0
20230602,135800,232772350,6970,6970,6970,6970,11
20230602,135700,232695680,6960,6960,6960,6960,150
20230602,135600,231651680,6960,6960,6960,6960,0
20230602,135500,231651680,6960,6960,6960,6960,0
20230602,135400,231651680,6960,6960,6960,6960,0
20230602,135300,231651680,6960,6960,6960,6960,500
20230602,135200,228171680,6960,6960,6960,6960,0
20230602,135100,228171680,6960,6960,6960,6960,0
20230602,135000,228171680,6960,6960,6960,6960,20
20230602,134900,228032480,6960,6960,6960,6960,0
20230602,134800,228032480,6960,6960,6960,6960,0
20230602,134700,228032480,6960,6960,6960,6960,0
20230602,134600,228032480,6960,6960,6960,6960,0
20230602,134500,228032480,6960,6960,6960,6960,50
20230602,134400,227684480,6960,6960,6960,6960,0
20230602,134300,227684480,6960,6960,6960,6960,5
20230602,134200,227649680,6960,6960,6960,6960,0
20230602,134100,227649680,6960,6970,6970,6960,115
20230602,134000,226848150,6970,6970,6970,6970,0
20230602,133900,226848150,6970,6970,6970,6970,6
20230602,133800,226806330,6970,6970,6970,6970,0
20230602,133700,226806330,6970,6970,6970,6970,1
20230602,133600,226799360,6970,6970,6970,6970,282
20230602,133500,224833820,6980,6980,6980,6980,0
20230602,133400,224833820,6980,6980,6980,6980,0
20230602,133300,224833820,6980,6980,6980,6980,0
20230602,133200,224833820,6980,6980,6980,6980,0
20230602,133100,224833820,6980,6980,6980,6980,0
20230602,133000,224833820,6980,6980,6980,6980,0
20230602,132900,224833820,6980,6980,6980,6980,11
20230602,132800,224757040,6970,6970,6970,6970,164
20230602,132700,223613960,6970,6970,6970,6970,0
20230602,132600,223613960,6970,6970,6970,6970,0
20230602,132500,223613960,6970,6970,6970,6970,0
20230602,132400,223613960,6970,6970,6970,6970,0
20230602,132300,223613960,6970,6970,6970,6970,50
20230602,132200,223265460,6970,6970,6970,6970,0
20230602,132100,223265460,6970,6970,6970,6970,0
20230602,132000,223265460,6970,6970,6970,6970,0
20230602,131900,223265460,6970,6970,6970,6970,0
20230602,131800,223265460,6970,6970,6970,6970,0
20230602,131700,223265460,6970,6970,6970,6970,300
20230602,131600,221174460,6970,6970,6970,6970,0
20230602,131500,221174460,6970,6970,6970,6970,0
20230602,131400,221174460,6970,6970,6970,6970,0
20230602,131300,221174460,6970,6970,6970,6970,0
20230602,131200,221174460,6970,6970,6970,6970,0
20230602,131100,221174460,6970,6970,6970,6970,0
20230602,131000,221174460,6970,6970,6970,6970,2
20230602,130900,221160520,6970,6970,6970,6970,0
20230602,130800,221160520,6970,6970,6970,6970,0
20230602,130700,221160520,6970,6970,6970,6970,22
20230602,130600,221007180,6970,6970,6970,6970,90
20230602,130500,220379880,6970,6970,6970,6970,0
20230602,130400,220379880,6970,6970,6970,6970,0
20230602,130300,220379880,6970,6970,6970,6970,0
20230602,130200,220379880,6970,6970,6970,6970,14
20230602,130100,220282300,6980,6980,6980,6980,192
20230602,130000,218942140,6980,6980,6980,6980,1
20230602,125900,218935160,6980,6980,6980,6980,2
20230602,125800,218921200,6990,6990,6990,6990,90
20230602,125700,218292100,6990,6990,6990,6990,32
20230602,125600,218068420,6980,6980,6980,6980,423
20230602,125500,215115880,6980,6980,6980,6980,0
20230602,125400,215115880,6980,6980,6980,6980,1
20230602,125300,215108900,6970,6970,6970,6970,0
20230602,125200,215108900,6970,6970,6970,6970,0
20230602,125100,215108900,6970,6970,6970,6970,0
20230602,125000,215108900,6970,6970,6970,6970,110
20230602,124900,214342200,6980,6980,6980,6980,58
20230602,124800,213937360,6980,6980,6980,6980,0
20230602,124700,213937360,6980,6980,6980,6980,1
20230602,124600,213930380,6970,6970,6970,6970,23
20230602,124500,213770070,6970,6970,6970,6970,605
20230602,124400,209553220,6960,6960,6960,6960,110
20230602,124300,208787620,6960,6960,6960,6960,10
20230602,124200,208718020,6970,6970,6970,6970,0
20230602,124100,208718020,6970,6970,6970,6970,15
20230602,124000,208613470,6960,6960,6960,6960,0
20230602,123900,208613470,6960,6960,6960,6960,500
20230602,123800,205133470,6960,6960,6960,6960,1
20230602,123700,205126510,6960,6960,6960,6960,0
20230602,123600,205126510,6960,6960,6960,6960,0
20230602,123500,205126510,6960,6960,6960,6960,0
20230602,123400,205126510,6960,6960,6960,6960,0
20230602,123300,205126510,6960,6960,6960,6960,0
20230602,123200,205126510,6960,6960,6960,6960,20
20230602,123100,204987310,6960,6960,6960,6960,0
20230602,123000,204987310,6960,6960,6960,6960,0
20230602,122900,204987310,6960,6960,6960,6960,0
20230602,122800,204987310,6960,6960,6960,6960,0
20230602,122700,204987310,6960,6960,6960,6960,0
20230602,122600,204987310,6960,6960,6960,6960,0
20230602,122500,204987310,6960,6960,6960,6960,0
20230602,122400,204987310,6960,6960,6960,6960,0
20230602,122300,204987310,6960,6960,6960,6960,25
20230602,122200,204813310,6960,6960,6960,6960,0
20230602,122100,204813310,6960,6960,6960,6960,0
20230602,122000,204813310,6960,6960,6960,6960,0
20230602,121900,204813310,6960,6960,6960,6960,0
20230602,121800,204813310,6960,6960,6960,6960,20
20230602,121700,204674110,6960,6960,6960,6960,0
20230602,121600,204674110,6960,6960,6960,6960,100
20230602,121500,203978110,6960,6960,6960,6960,1
20230602,121400,203971150,6940,6940,6940,6940,0
20230602,121300,203971150,6940,6940,6940,6940,0
20230602,121200,203971150,6940,6940,6940,6940,0
20230602,121100,203971150,6940,6940,6940,6940,0
20230602,121000,203971150,6940,6940,6940,6940,0
20230602,120900,203971150,6940,6940,6940,6940,0
20230602,120800,203971150,6940,6940,6940,6940,0
20230602,120700,203971150,6940,6940,6940,6940,12
20230602,120600,203887870,6950,6950,6950,6950,501
20230602,120500,200405920,6960,6960,6960,6960,1
20230602,120400,200398960,6950,6950,6950,6950,0
20230602,120300,200398960,6950,6950,6950,6950,0
20230602,120200,200398960,6950,6960,6960,6950,29
20230602,120100,200197400,6950,6950,6950,6950,2
20230602,120000,200183500,6940,6940,6940,6940,0
20230602,115900,200183500,6940,6940,6940,6940,0
20230602,115800,200183500,6940,6940,6940,6940,0
20230602,115700,200183500,6940,6940,6940,6940,0
20230602,115600,200183500,6940,6940,6940,6940,0
20230602,115500,200183500,6940,6940,6940,6940,1
20230602,115400,200176560,6930,6930,6930,6930,0
20230602,115300,200176560,6930,6930,6930,6930,0
20230602,115200,200176560,6930,6930,6930,6930,0
20230602,115100,200176560,6930,6930,6930,6930,0
20230602,115000,200176560,6930,6930,6930,6930,0
20230602,114900,200176560,6930,6930,6930,6930,0
20230602,114800,200176560,6930,6930,6930,6930,0
20230602,114700,200176560,6930,6940,6940,6930,96
20230602,114600,199511160,6930,6930,6930,6930,0
20230602,114500,199511160,6930,6930,6930,6930,0
20230602,114400,199511160,6930,6930,6930,6930,0
20230602,114300,199511160,6930,6940,6940,6930,500
20230602,114200,196041440,6940,6940,6940,6940,0
20230602,114100,196041440,6940,6940,6940,6940,1
20230602,114000,196034500,6940,6940,6940,6940,10
20230602,113900,195965100,6940,6940,6940,6940,500
20230602,113800,192495100,6940,6950,6950,6940,989
20230602,113700,185625350,6950,6950,6950,6950,610
20230602,113600,181385850,6960,6960,6960,6960,192
20230602,113500,180049530,6960,6960,6960,6960,0
20230602,113400,180049530,6960,6960,6960,6960,15
20230602,113300,179945130,6960,6960,6960,6960,2
20230602,113200,179931210,6950,6950,6950,6950,27
20230602,113100,179743560,6950,6950,6950,6950,1480
20230602,113000,169457560,6940,6940,6940,6940,0
20230602,112900,169457560,6940,6940,6940,6940,0
20230602,112800,169457560,6940,6940,6940,6940,0
20230602,112700,169457560,6940,6940,6940,6940,0
20230602,112600,169457560,6940,6940,6940,6940,0
20230602,112500,169457560,6940,6940,6940,6940,0
20230602,112400,169457560,6940,6940,6940,6940,272
20230602,112300,167569880,6950,6950,6950,6950,1
20230602,112200,167562930,6940,6940,6940,6940,1000
20230602,112100,160622930,6950,6950,6950,6950,20
20230602,112000,160483930,6940,6940,6940,6940,16
20230602,111900,160372890,6940,6940,6940,6940,0
20230602,111800,160372890,6940,6950,6950,6940,194
20230602,111700,159025090,6950,6950,6950,6950,56
20230602,111600,158635890,6960,6960,6960,6960,200
20230602,111500,157243890,6960,6960,6960,6960,50
20230602,111400,156895890,6960,6960,6960,6960,100
20230602,111300,156199890,6960,6960,6960,6960,0
20230602,111200,156199890,6960,6960,6960,6960,0
20230602,111100,156199890,6960,6960,6960,6960,1
20230602,111000,156192930,6940,6940,6940,6940,0
20230602,110900,156192930,6940,6950,6950,6940,1433
20230602,110800,146233640,6960,6960,6960,6960,0
20230602,110700,146233640,6960,6950,6960,6950,145
20230602,110600,145224450,6950,6960,6960,6950,14
20230602,110500,145127110,6960,6960,6960,6960,27
20230602,110400,144939190,6960,6960,6960,6960,1
20230602,110300,144932230,6950,6950,6950,6950,0
20230602,110200,144932230,6950,6950,6950,6950,0
20230602,110100,144932230,6950,6950,6950,6950,0
20230602,110000,144932230,6950,6950,6950,6950,50
20230602,105900,144584730,6960,6960,6960,6960,1
20230602,105800,144577770,6950,6950,6950,6950,100
20230602,105700,143882770,6950,6950,6950,6950,0
20230602,105600,143882770,6950,6950,6950,6950,0
20230602,105500,143882770,6950,6950,6950,6950,1
20230602,105400,143875820,6960,6960,6960,6960,0
20230602,105300,143875820,6960,6960,6960,6960,0
20230602,105200,143875820,6960,6960,6960,6960,1
20230602,105100,143868860,6950,6950,6950,6950,13
20230602,105000,143778510,6970,6970,6970,6970,1
20230602,104900,143771540,6950,6940,6950,6940,218
20230602,104800,142257980,6970,6940,6970,6940,3
20230602,104700,142237130,6950,6950,6950,6950,0
20230602,104600,142237130,6950,6950,6950,6950,163
20230602,104500,141104280,6950,6950,6950,6950,733
20230602,104400,136009930,6970,6970,6970,6970,27
20230602,104300,135821740,6960,6960,6960,6960,359
20230602,104200,133323100,6960,6960,6960,6950,128
20230602,104100,132433470,6950,6950,6950,6950,0
20230602,104000,132433470,6950,6950,6950,6950,92
20230602,103900,131794070,6950,6950,6950,6950,9
20230602,103800,131731520,6950,6950,6950,6950,900
20230602,103700,125476520,6960,6960,6960,6960,20
20230602,103600,125337320,6970,6970,6970,6970,0
20230602,103500,125337320,6970,6970,6970,6970,0
20230602,103400,125337320,6970,6970,6970,6970,1
20230602,103300,125330350,6960,6950,6960,6950,83
20230602,103200,124753400,6950,6950,6950,6950,0
20230602,103100,124753400,6950,6950,6950,6950,0
20230602,103000,124753400,6950,6950,6950,6950,154
20230602,102900,123683100,6960,6960,6960,6960,1
20230602,102800,123676140,6950,6950,6950,6950,0
20230602,102700,123676140,6950,6950,6950,6950,50
20230602,102600,123328640,6960,6960,6960,6960,20
20230602,102500,123189440,6960,6970,6970,6960,526
20230602,102400,119528470,6970,6970,6970,6970,0
20230602,102300,119528470,6970,6970,6970,6970,0
20230602,102200,119528470,6970,6970,6970,6970,0
20230602,102100,119528470,6970,6970,6970,6970,136
20230602,102000,118580550,6970,6970,6970,6970,1
20230602,101900,118573580,6950,6950,6950,6950,0
20230602,101800,118573580,6950,6950,6950,6950,0
20230602,101700,118573580,6950,6950,6950,6950,0
20230602,101600,118573580,6950,6950,6950,6950,1
20230602,101500,118566630,6980,6980,6980,6980,1
20230602,101400,118559650,6950,6980,6980,6950,3
20230602,101300,118538770,6950,6950,6950,6950,1
20230602,101200,118531820,6950,6950,6950,6950,0
20230602,101100,118531820,6950,6950,6950,6950,45
20230602,101000,118219070,6960,6960,6960,6960,133
20230602,100900,117293390,6960,6960,6960,6960,136
20230602,100800,116346830,6960,6960,6960,6960,0
20230602,100700,116346830,6960,6960,6960,6960,0
20230602,100600,116346830,6960,6960,6960,6960,0
20230602,100500,116346830,6960,6960,6960,6960,9
20230602,100400,116284190,6960,6960,6960,6960,17
20230602,100300,116165870,6980,6980,6980,6980,0
20230602,100200,116165870,6980,6980,6980,6980,0
20230602,100100,116165870,6980,6980,6980,6980,2
20230602,100000,116151910,6970,6960,6970,6960,1568
20230602,095900,105236480,6960,6960,6960,6960,0
20230602,095800,105236480,6960,6960,6960,6960,0
20230602,095700,105236480,6960,6960,6960,6960,345
20230602,095600,102835280,6950,6950,6950,6950,0
20230602,095500,102835280,6950,6950,6950,6950,20
20230602,095400,102696280,6950,6960,6960,6950,825
20230602,095300,96956510,6980,6980,6980,6980,0
20230602,095200,96956510,6980,6960,6980,6960,157
20230602,095100,95863770,6960,6960,6960,6960,0
20230602,095000,95863770,6960,6970,6980,6960,28
20230602,094900,95668790,6960,6960,6960,6960,0
20230602,094800,95668790,6960,6960,6960,6960,110
20230602,094700,94903190,6950,6950,6950,6950,0
20230602,094600,94903190,6950,6950,6950,6950,1
20230602,094500,94896240,6950,6950,6950,6950,11
20230602,094400,94819790,6950,6950,6950,6950,0
20230602,094300,94819790,6950,6960,6960,6950,173
20230602,094200,93616010,6980,6980,6980,6980,3
20230602,094100,93595070,6980,6980,6980,6980,50
20230602,094000,93246070,6980,6980,6980,6980,0
20230602,093900,93246070,6980,6980,6980,6980,217
20230602,093800,91731410,6980,7000,7000,6980,512
20230602,093700,88147530,7020,7020,7020,7020,0
20230602,093600,88147530,7020,7020,7020,7020,0
20230602,093500,88147530,7020,7020,7020,7020,0
20230602,093400,88147530,7020,7000,7020,7000,1003
20230602,093300,81111370,6980,6980,6980,6980,169
20230602,093200,79931750,6980,6980,6980,6980,41
20230602,093100,79645570,6960,6960,6960,6960,638
20230602,093000,75205090,6950,6930,6950,6930,220
20230602,092900,73677490,6930,6940,6940,6930,601
20230602,092800,69510060,6950,6950,6950,6950,1122
20230602,092700,61712160,6960,6960,6960,6960,262
20230602,092600,59888640,6960,6960,6960,6960,73
20230602,092500,59380560,6960,6970,6970,6960,297
20230602,092400,57311470,6970,6970,6970,6970,10
20230602,092300,57241770,6970,6970,6970,6970,117
20230602,092200,56426280,6970,6970,6970,6970,171
20230602,092100,55234410,6980,6980,6980,6980,0
20230602,092000,55234410,6980,6980,6980,6980,0
20230602,091900,55234410,6980,6980,6980,6980,1129
20230602,091800,47353990,6990,6990,6990,6990,699
20230602,091700,42467980,6990,6990,6990,6990,900
20230602,091600,36176980,7020,7020,7020,7020,0
20230602,091500,36176980,7020,7020,7020,7020,0
20230602,091400,36176980,7020,7020,7020,7020,5
20230602,091300,36141880,7020,7020,7020,7020,0
20230602,091200,36141880,7020,7010,7020,7010,44
20230602,091100,35833400,7010,6950,7020,6950,540
20230602,091000,32061400,6960,6960,6960,6960,90
20230602,090900,31435000,6960,6960,6960,6960,562
20230602,090800,27523480,6970,6970,6970,6970,414
20230602,090700,24637900,7030,6960,7030,6960,320
20230602,090600,22405780,6960,6950,6960,6950,480
20230602,090500,19065070,6950,6950,6960,6950,220
20230602,090400,17535970,6960,6960,6960,6960,50
20230602,090300,17187970,6960,6950,7030,6930,397
20230602,090200,14428740,6950,7000,7000,6950,1224
20230602,090100,5887650,7000,7040,7050,7000,437
20230602,090000,2809780,7040,7060,7060,7000,398