KissMeData/214260/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,223900,515977750,22200,22200,22200,22200,816
20230601,223800,515977750,22200,22200,22200,22200,0
20230601,223700,515977750,22200,22200,22200,22200,0
20230601,223600,515977750,22200,22200,22200,22200,0
20230601,223500,515977750,22200,22200,22200,22200,0
20230601,223400,515977750,22200,22200,22200,22200,0
20230601,223300,515977750,22200,22200,22200,22200,0
20230601,223200,515977750,22200,22200,22200,22200,0
20230601,223100,515977750,22200,22200,22200,22200,0
20230601,223000,515977750,22200,22200,22200,22200,0
20230601,222900,515977750,22200,22200,22200,22200,0
20230601,222800,515977750,22200,22200,22200,22200,0
20230601,222700,515977750,22200,22200,22200,22200,0
20230601,222600,515977750,22200,22200,22200,22200,0
20230601,222500,515977750,22200,22200,22200,22200,0
20230601,222400,515977750,22200,22200,22200,22200,0
20230601,222300,515977750,22200,22200,22200,22200,0
20230601,222200,515977750,22200,22200,22200,22200,0
20230601,222100,515977750,22200,22200,22200,22200,0
20230601,222000,515977750,22200,22200,22200,22200,0
20230601,221900,515977750,22200,22200,22200,22200,0
20230601,221800,515977750,22200,22200,22200,22200,0
20230601,221700,515977750,22200,22200,22200,22200,0
20230601,221600,515977750,22200,22200,22200,22200,0
20230601,221500,515977750,22200,22200,22200,22200,0
20230601,221400,515977750,22200,22200,22200,22200,0
20230601,221300,515977750,22200,22200,22200,22200,0
20230601,221200,515977750,22200,22200,22200,22200,0
20230601,221100,515977750,22200,22200,22200,22200,0
20230601,221000,515977750,22200,22200,22200,22200,0
20230601,220900,515977750,22200,22200,22200,22200,816
20230601,220800,515977750,22200,22200,22200,22200,0
20230601,220700,515977750,22200,22200,22200,22200,0
20230601,220600,515977750,22200,22200,22200,22200,0
20230601,220500,515977750,22200,22200,22200,22200,0
20230601,220400,515977750,22200,22200,22200,22200,0
20230601,220300,515977750,22200,22200,22200,22200,0
20230601,220200,515977750,22200,22200,22200,22200,0
20230601,220100,515977750,22200,22200,22200,22200,0
20230601,220000,515977750,22200,22200,22200,22200,0
20230601,215900,515977750,22200,22200,22200,22200,0
20230601,215800,515977750,22200,22200,22200,22200,0
20230601,215700,515977750,22200,22200,22200,22200,0
20230601,215600,515977750,22200,22200,22200,22200,0
20230601,215500,515977750,22200,22200,22200,22200,0
20230601,215400,515977750,22200,22200,22200,22200,0
20230601,215300,515977750,22200,22200,22200,22200,0
20230601,215200,515977750,22200,22200,22200,22200,0
20230601,215100,515977750,22200,22200,22200,22200,0
20230601,215000,515977750,22200,22200,22200,22200,0
20230601,214900,515977750,22200,22200,22200,22200,0
20230601,214800,515977750,22200,22200,22200,22200,0
20230601,214700,515977750,22200,22200,22200,22200,0
20230601,214600,515977750,22200,22200,22200,22200,0
20230601,214500,515977750,22200,22200,22200,22200,0
20230601,214400,515977750,22200,22200,22200,22200,0
20230601,214300,515977750,22200,22200,22200,22200,0
20230601,214200,515977750,22200,22200,22200,22200,0
20230601,214100,515977750,22200,22200,22200,22200,0
20230601,214000,515977750,22200,22200,22200,22200,0
20230601,213900,515977750,22200,22200,22200,22200,816
20230601,213800,515977750,22200,22200,22200,22200,0
20230601,213700,515977750,22200,22200,22200,22200,0
20230601,213600,515977750,22200,22200,22200,22200,0
20230601,213500,515977750,22200,22200,22200,22200,0
20230601,213400,515977750,22200,22200,22200,22200,0
20230601,213300,515977750,22200,22200,22200,22200,0
20230601,213200,515977750,22200,22200,22200,22200,0
20230601,213100,515977750,22200,22200,22200,22200,0
20230601,213000,515977750,22200,22200,22200,22200,0
20230601,212900,515977750,22200,22200,22200,22200,0
20230601,212800,515977750,22200,22200,22200,22200,0
20230601,212700,515977750,22200,22200,22200,22200,0
20230601,212600,515977750,22200,22200,22200,22200,0
20230601,212500,515977750,22200,22200,22200,22200,0
20230601,212400,515977750,22200,22200,22200,22200,0
20230601,212300,515977750,22200,22200,22200,22200,0
20230601,212200,515977750,22200,22200,22200,22200,0
20230601,212100,515977750,22200,22200,22200,22200,0
20230601,212000,515977750,22200,22200,22200,22200,0
20230601,211900,515977750,22200,22200,22200,22200,0
20230601,211800,515977750,22200,22200,22200,22200,0
20230601,211700,515977750,22200,22200,22200,22200,0
20230601,211600,515977750,22200,22200,22200,22200,0
20230601,211500,515977750,22200,22200,22200,22200,0
20230601,211400,515977750,22200,22200,22200,22200,0
20230601,211300,515977750,22200,22200,22200,22200,0
20230601,211200,515977750,22200,22200,22200,22200,0
20230601,211100,515977750,22200,22200,22200,22200,0
20230601,211000,515977750,22200,22200,22200,22200,0
20230601,210900,515977750,22200,22200,22200,22200,816
20230601,210800,515977750,22200,22200,22200,22200,0
20230601,210700,515977750,22200,22200,22200,22200,0
20230601,210600,515977750,22200,22200,22200,22200,0
20230601,210500,515977750,22200,22200,22200,22200,0
20230601,210400,515977750,22200,22200,22200,22200,0
20230601,210300,515977750,22200,22200,22200,22200,0
20230601,210200,515977750,22200,22200,22200,22200,0
20230601,210100,515977750,22200,22200,22200,22200,0
20230601,210000,515977750,22200,22200,22200,22200,0
20230601,205900,515977750,22200,22200,22200,22200,0
20230601,205800,515977750,22200,22200,22200,22200,0
20230601,205700,515977750,22200,22200,22200,22200,0
20230601,205600,515977750,22200,22200,22200,22200,0
20230601,205500,515977750,22200,22200,22200,22200,0
20230601,205400,515977750,22200,22200,22200,22200,0
20230601,205300,515977750,22200,22200,22200,22200,0
20230601,205200,515977750,22200,22200,22200,22200,0
20230601,205100,515977750,22200,22200,22200,22200,0
20230601,205000,515977750,22200,22200,22200,22200,0
20230601,204900,515977750,22200,22200,22200,22200,0
20230601,204800,515977750,22200,22200,22200,22200,0
20230601,204700,515977750,22200,22200,22200,22200,0
20230601,204600,515977750,22200,22200,22200,22200,0
20230601,204500,515977750,22200,22200,22200,22200,0
20230601,204400,515977750,22200,22200,22200,22200,0
20230601,204300,515977750,22200,22200,22200,22200,0
20230601,204200,515977750,22200,22200,22200,22200,0
20230601,204100,515977750,22200,22200,22200,22200,0
20230601,204000,515977750,22200,22200,22200,22200,0
20230601,203900,515977750,22200,22200,22200,22200,816
20230601,203800,515977750,22200,22200,22200,22200,0
20230601,203700,515977750,22200,22200,22200,22200,0
20230601,203600,515977750,22200,22200,22200,22200,0
20230601,203500,515977750,22200,22200,22200,22200,0
20230601,203400,515977750,22200,22200,22200,22200,0
20230601,203300,515977750,22200,22200,22200,22200,0
20230601,203200,515977750,22200,22200,22200,22200,0
20230601,203100,515977750,22200,22200,22200,22200,0
20230601,203000,515977750,22200,22200,22200,22200,0
20230601,202900,515977750,22200,22200,22200,22200,0
20230601,202800,515977750,22200,22200,22200,22200,0
20230601,202700,515977750,22200,22200,22200,22200,0
20230601,202600,515977750,22200,22200,22200,22200,0
20230601,202500,515977750,22200,22200,22200,22200,0
20230601,202400,515977750,22200,22200,22200,22200,0
20230601,202300,515977750,22200,22200,22200,22200,0
20230601,202200,515977750,22200,22200,22200,22200,0
20230601,202100,515977750,22200,22200,22200,22200,0
20230601,202000,515977750,22200,22200,22200,22200,0
20230601,201900,515977750,22200,22200,22200,22200,0
20230601,201800,515977750,22200,22200,22200,22200,0
20230601,201700,515977750,22200,22200,22200,22200,0
20230601,201600,515977750,22200,22200,22200,22200,0
20230601,201500,515977750,22200,22200,22200,22200,0
20230601,201400,515977750,22200,22200,22200,22200,0
20230601,201300,515977750,22200,22200,22200,22200,0
20230601,201200,515977750,22200,22200,22200,22200,0
20230601,201100,515977750,22200,22200,22200,22200,0
20230601,201000,515977750,22200,22200,22200,22200,0
20230601,200900,515977750,22200,22200,22200,22200,816
20230601,200800,515977750,22200,22200,22200,22200,0
20230601,200700,515977750,22200,22200,22200,22200,0
20230601,200600,515977750,22200,22200,22200,22200,0
20230601,200500,515977750,22200,22200,22200,22200,0
20230601,200400,515977750,22200,22200,22200,22200,0
20230601,200300,515977750,22200,22200,22200,22200,0
20230601,200200,515977750,22200,22200,22200,22200,0
20230601,200100,515977750,22200,22200,22200,22200,0
20230601,200000,515977750,22200,22200,22200,22200,0
20230601,195900,515977750,22200,22200,22200,22200,0
20230601,195800,515977750,22200,22200,22200,22200,0
20230601,195700,515977750,22200,22200,22200,22200,0
20230601,195600,515977750,22200,22200,22200,22200,0
20230601,195500,515977750,22200,22200,22200,22200,0
20230601,195400,515977750,22200,22200,22200,22200,0
20230601,195300,515977750,22200,22200,22200,22200,0
20230601,195200,515977750,22200,22200,22200,22200,0
20230601,195100,515977750,22200,22200,22200,22200,0
20230601,195000,515977750,22200,22200,22200,22200,0
20230601,194900,515977750,22200,22200,22200,22200,0
20230601,194800,515977750,22200,22200,22200,22200,0
20230601,194700,515977750,22200,22200,22200,22200,0
20230601,194600,515977750,22200,22200,22200,22200,0
20230601,194500,515977750,22200,22200,22200,22200,0
20230601,194400,515977750,22200,22200,22200,22200,0
20230601,194300,515977750,22200,22200,22200,22200,0
20230601,194200,515977750,22200,22200,22200,22200,0
20230601,194100,515977750,22200,22200,22200,22200,0
20230601,194000,515977750,22200,22200,22200,22200,0
20230601,193900,515977750,22200,22200,22200,22200,816
20230601,193800,515977750,22200,22200,22200,22200,0
20230601,193700,515977750,22200,22200,22200,22200,0
20230601,193600,515977750,22200,22200,22200,22200,0
20230601,193500,515977750,22200,22200,22200,22200,0
20230601,193400,515977750,22200,22200,22200,22200,0
20230601,193300,515977750,22200,22200,22200,22200,0
20230601,193200,515977750,22200,22200,22200,22200,0
20230601,193100,515977750,22200,22200,22200,22200,0
20230601,193000,515977750,22200,22200,22200,22200,0
20230601,192900,515977750,22200,22200,22200,22200,0
20230601,192800,515977750,22200,22200,22200,22200,0
20230601,192700,515977750,22200,22200,22200,22200,0
20230601,192600,515977750,22200,22200,22200,22200,0
20230601,192500,515977750,22200,22200,22200,22200,0
20230601,192400,515977750,22200,22200,22200,22200,0
20230601,192300,515977750,22200,22200,22200,22200,0
20230601,192200,515977750,22200,22200,22200,22200,0
20230601,192100,515977750,22200,22200,22200,22200,0
20230601,192000,515977750,22200,22200,22200,22200,0
20230601,191900,515977750,22200,22200,22200,22200,0
20230601,191800,515977750,22200,22200,22200,22200,0
20230601,191700,515977750,22200,22200,22200,22200,0
20230601,191600,515977750,22200,22200,22200,22200,0
20230601,191500,515977750,22200,22200,22200,22200,0
20230601,191400,515977750,22200,22200,22200,22200,0
20230601,191300,515977750,22200,22200,22200,22200,0
20230601,191200,515977750,22200,22200,22200,22200,0
20230601,191100,515977750,22200,22200,22200,22200,0
20230601,191000,515977750,22200,22200,22200,22200,0
20230601,190900,515977750,22200,22200,22200,22200,816
20230601,190800,515977750,22200,22200,22200,22200,0
20230601,190700,515977750,22200,22200,22200,22200,0
20230601,190600,515977750,22200,22200,22200,22200,0
20230601,190500,515977750,22200,22200,22200,22200,0
20230601,190400,515977750,22200,22200,22200,22200,0
20230601,190300,515977750,22200,22200,22200,22200,0
20230601,190200,515977750,22200,22200,22200,22200,0
20230601,190100,515977750,22200,22200,22200,22200,0
20230601,190000,515977750,22200,22200,22200,22200,0
20230601,185900,515977750,22200,22200,22200,22200,0
20230601,185800,515977750,22200,22200,22200,22200,0
20230601,185700,515977750,22200,22200,22200,22200,0
20230601,185600,515977750,22200,22200,22200,22200,0
20230601,185500,515977750,22200,22200,22200,22200,0
20230601,185400,515977750,22200,22200,22200,22200,0
20230601,185300,515977750,22200,22200,22200,22200,0
20230601,185200,515977750,22200,22200,22200,22200,0
20230601,185100,515977750,22200,22200,22200,22200,0
20230601,185000,515977750,22200,22200,22200,22200,0
20230601,184900,515977750,22200,22200,22200,22200,0
20230601,184800,515977750,22200,22200,22200,22200,0
20230601,184700,515977750,22200,22200,22200,22200,0
20230601,184600,515977750,22200,22200,22200,22200,0
20230601,184500,515977750,22200,22200,22200,22200,0
20230601,184400,515977750,22200,22200,22200,22200,0
20230601,184300,515977750,22200,22200,22200,22200,0
20230601,184200,515977750,22200,22200,22200,22200,0
20230601,184100,515977750,22200,22200,22200,22200,0
20230601,184000,515977750,22200,22200,22200,22200,0
20230601,183900,515977750,22200,22200,22200,22200,816
20230601,183800,515977750,22200,22200,22200,22200,0
20230601,183700,515977750,22200,22200,22200,22200,0
20230601,183600,515977750,22200,22200,22200,22200,0
20230601,183500,515977750,22200,22200,22200,22200,0
20230601,183400,515977750,22200,22200,22200,22200,0
20230601,183300,515977750,22200,22200,22200,22200,0
20230601,183200,515977750,22200,22200,22200,22200,0
20230601,183100,515977750,22200,22200,22200,22200,0
20230601,183000,515977750,22200,22200,22200,22200,0
20230601,182900,515977750,22200,22200,22200,22200,0
20230601,182800,515977750,22200,22200,22200,22200,0
20230601,182700,515977750,22200,22200,22200,22200,0
20230601,182600,515977750,22200,22200,22200,22200,0
20230601,182500,515977750,22200,22200,22200,22200,0
20230601,182400,515977750,22200,22200,22200,22200,0
20230601,182300,515977750,22200,22200,22200,22200,0
20230601,182200,515977750,22200,22200,22200,22200,0
20230601,182100,515977750,22200,22200,22200,22200,0
20230601,182000,515977750,22200,22200,22200,22200,0
20230601,181900,515977750,22200,22200,22200,22200,0
20230601,181800,515977750,22200,22200,22200,22200,0
20230601,181700,515977750,22200,22200,22200,22200,0
20230601,181600,515977750,22200,22200,22200,22200,0
20230601,181500,515977750,22200,22200,22200,22200,0
20230601,181400,515977750,22200,22200,22200,22200,0
20230601,181300,515977750,22200,22200,22200,22200,0
20230601,181200,515977750,22200,22200,22200,22200,0
20230601,181100,515977750,22200,22200,22200,22200,0
20230601,181000,515977750,22200,22200,22200,22200,0
20230601,180900,515977750,22200,22200,22200,22200,816
20230601,180800,515977750,22200,22200,22200,22200,0
20230601,180700,515977750,22200,22200,22200,22200,0
20230601,180600,515977750,22200,22200,22200,22200,0
20230601,180500,515977750,22200,22200,22200,22200,0
20230601,180400,515977750,22200,22200,22200,22200,0
20230601,180300,515977750,22200,22200,22200,22200,0
20230601,180200,515977750,22200,22200,22200,22200,0
20230601,180100,515977750,22200,22200,22200,22200,0
20230601,180000,515977750,22200,22200,22200,22200,0
20230601,175900,515977750,22200,22200,22200,22200,0
20230601,175800,515977750,22200,22200,22200,22200,0
20230601,175700,515977750,22200,22200,22200,22200,0
20230601,175600,515977750,22200,22200,22200,22200,0
20230601,175500,515977750,22200,22200,22200,22200,0
20230601,175400,515977750,22200,22200,22200,22200,0
20230601,175300,515977750,22200,22200,22200,22200,0
20230601,175200,515977750,22200,22200,22200,22200,0
20230601,175100,515977750,22200,22200,22200,22200,0
20230601,175000,515977750,22200,22200,22200,22200,0
20230601,174900,515977750,22200,22200,22200,22200,0
20230601,174800,515977750,22200,22200,22200,22200,0
20230601,174700,515977750,22200,22200,22200,22200,0
20230601,174600,515977750,22200,22200,22200,22200,0
20230601,174500,515977750,22200,22200,22200,22200,0
20230601,174400,515977750,22200,22200,22200,22200,0
20230601,174300,515977750,22200,22200,22200,22200,0
20230601,174200,515977750,22200,22200,22200,22200,0
20230601,174100,515977750,22200,22200,22200,22200,0
20230601,174000,515977750,22200,22200,22200,22200,0
20230601,173900,515977750,22200,22200,22200,22200,816
20230601,173800,515977750,22200,22200,22200,22200,0
20230601,173700,515977750,22200,22200,22200,22200,0
20230601,173600,515977750,22200,22200,22200,22200,0
20230601,173500,515977750,22200,22200,22200,22200,0
20230601,173400,515977750,22200,22200,22200,22200,0
20230601,173300,515977750,22200,22200,22200,22200,0
20230601,173200,515977750,22200,22200,22200,22200,0
20230601,173100,515977750,22200,22200,22200,22200,0
20230601,173000,515977750,22200,22200,22200,22200,0
20230601,172900,515977750,22200,22200,22200,22200,0
20230601,172800,515977750,22200,22200,22200,22200,0
20230601,172700,515977750,22200,22200,22200,22200,0
20230601,172600,515977750,22200,22200,22200,22200,0
20230601,172500,515977750,22200,22200,22200,22200,0
20230601,172400,515977750,22200,22200,22200,22200,0
20230601,172300,515977750,22200,22200,22200,22200,0
20230601,172200,515977750,22200,22200,22200,22200,0
20230601,172100,515977750,22200,22200,22200,22200,0
20230601,172000,515977750,22200,22200,22200,22200,0
20230601,171900,515977750,22200,22200,22200,22200,0
20230601,171800,515977750,22200,22200,22200,22200,0
20230601,171700,515977750,22200,22200,22200,22200,0
20230601,171600,515977750,22200,22200,22200,22200,0
20230601,171500,515977750,22200,22200,22200,22200,0
20230601,171400,515977750,22200,22200,22200,22200,0
20230601,171300,515977750,22200,22200,22200,22200,0
20230601,171200,515977750,22200,22200,22200,22200,0
20230601,171100,515977750,22200,22200,22200,22200,0
20230601,171000,515977750,22200,22200,22200,22200,0
20230601,170900,515977750,22200,22200,22200,22200,816
20230601,170800,515977750,22200,22200,22200,22200,0
20230601,170700,515977750,22200,22200,22200,22200,0
20230601,170600,515977750,22200,22200,22200,22200,0
20230601,170500,515977750,22200,22200,22200,22200,0
20230601,170400,515977750,22200,22200,22200,22200,0
20230601,170300,515977750,22200,22200,22200,22200,0
20230601,170200,515977750,22200,22200,22200,22200,0
20230601,170100,515977750,22200,22200,22200,22200,0
20230601,170000,515977750,22200,22200,22200,22200,0
20230601,165900,515977750,22200,22200,22200,22200,0
20230601,165800,515977750,22200,22200,22200,22200,0
20230601,165700,515977750,22200,22200,22200,22200,0
20230601,165600,515977750,22200,22200,22200,22200,0
20230601,165500,515977750,22200,22200,22200,22200,0
20230601,165400,515977750,22200,22200,22200,22200,0
20230601,165300,515977750,22200,22200,22200,22200,0
20230601,165200,515977750,22200,22200,22200,22200,0
20230601,165100,515977750,22200,22200,22200,22200,0
20230601,165000,515977750,22200,22200,22200,22200,0
20230601,164900,515977750,22200,22200,22200,22200,0
20230601,164800,515977750,22200,22200,22200,22200,0
20230601,164700,515977750,22200,22200,22200,22200,0
20230601,164600,515977750,22200,22200,22200,22200,0
20230601,164500,515977750,22200,22200,22200,22200,0
20230601,164400,515977750,22200,22200,22200,22200,0
20230601,164300,515977750,22200,22200,22200,22200,0
20230601,164200,515977750,22200,22200,22200,22200,0
20230601,164100,515977750,22200,22200,22200,22200,0
20230601,164000,515977750,22200,22200,22200,22200,0
20230601,163900,515977750,22200,22200,22200,22200,816
20230601,163800,515977750,22200,22200,22200,22200,0
20230601,163700,515977750,22200,22200,22200,22200,0
20230601,163600,515977750,22200,22200,22200,22200,0
20230601,163500,515977750,22200,22200,22200,22200,0
20230601,163400,515977750,22200,22200,22200,22200,0
20230601,163300,515977750,22200,22200,22200,22200,0
20230601,163200,515977750,22200,22200,22200,22200,0
20230601,163100,515977750,22200,22200,22200,22200,0
20230601,163000,515977750,22200,22200,22200,22200,0
20230601,162900,515977750,22200,22200,22200,22200,0
20230601,162800,515977750,22200,22200,22200,22200,0
20230601,162700,515977750,22200,22200,22200,22200,0
20230601,162600,515977750,22200,22200,22200,22200,0
20230601,162500,515977750,22200,22200,22200,22200,0
20230601,162400,515977750,22200,22200,22200,22200,0
20230601,162300,515977750,22200,22200,22200,22200,0
20230601,162200,515977750,22200,22200,22200,22200,0
20230601,162100,515977750,22200,22200,22200,22200,0
20230601,162000,515977750,22200,22200,22200,22200,0
20230601,161900,515977750,22200,22200,22200,22200,0
20230601,161800,515977750,22200,22200,22200,22200,0
20230601,161700,515977750,22200,22200,22200,22200,0
20230601,161600,515977750,22200,22200,22200,22200,0
20230601,161500,515977750,22200,22200,22200,22200,0
20230601,161400,515977750,22200,22200,22200,22200,0
20230601,161300,515977750,22200,22200,22200,22200,0
20230601,161200,515977750,22200,22200,22200,22200,0
20230601,161100,515977750,22200,22200,22200,22200,0
20230601,161000,515977750,22200,22200,22200,22200,0
20230601,160900,515977750,22200,22200,22200,22200,816
20230601,160800,515977750,22200,22200,22200,22200,0
20230601,160700,515977750,22200,22200,22200,22200,0
20230601,160600,515977750,22200,22200,22200,22200,0
20230601,160500,515977750,22200,22200,22200,22200,0
20230601,160400,515977750,22200,22200,22200,22200,0
20230601,160300,515977750,22200,22200,22200,22200,0
20230601,160200,515977750,22200,22200,22200,22200,0
20230601,160100,515977750,22200,22200,22200,22200,0
20230601,160000,515977750,22200,22200,22200,22200,0
20230601,155900,515977750,22200,22200,22200,22200,0
20230601,155800,515977750,22200,22200,22200,22200,0
20230601,155700,515977750,22200,22200,22200,22200,0
20230601,155600,515977750,22200,22200,22200,22200,0
20230601,155500,515977750,22200,22200,22200,22200,0
20230601,155400,515977750,22200,22200,22200,22200,0
20230601,155300,515977750,22200,22200,22200,22200,0
20230601,155200,515977750,22200,22200,22200,22200,0
20230601,155100,515977750,22200,22200,22200,22200,0
20230601,155000,515977750,22200,22200,22200,22200,0
20230601,154900,515977750,22200,22200,22200,22200,0
20230601,154800,515977750,22200,22200,22200,22200,0
20230601,154700,515977750,22200,22200,22200,22200,0
20230601,154600,515977750,22200,22200,22200,22200,0
20230601,154500,515977750,22200,22200,22200,22200,0
20230601,154400,515977750,22200,22200,22200,22200,0
20230601,154300,515977750,22200,22200,22200,22200,0
20230601,154200,515977750,22200,22200,22200,22200,0
20230601,154100,515977750,22200,22200,22200,22200,0
20230601,154000,515977750,22200,22200,22200,22200,0
20230601,153900,515977750,22200,22200,22200,22200,816
20230601,153800,515977750,22200,22200,22200,22200,0
20230601,153700,515977750,22200,22200,22200,22200,0
20230601,153600,515977750,22200,22200,22200,22200,0
20230601,153500,515977750,22200,22200,22200,22200,0
20230601,153400,515977750,22200,22200,22200,22200,0
20230601,153300,515977750,22200,22200,22200,22200,0
20230601,153200,515977750,22200,22200,22200,22200,0
20230601,153100,515977750,22200,22200,22200,22200,0
20230601,153000,515977750,22200,22200,22200,22200,816
20230601,152900,497862550,22200,22200,22200,22200,0
20230601,152800,497862550,22200,22200,22200,22200,0
20230601,152700,497862550,22200,22200,22200,22200,0
20230601,152600,497862550,22200,22200,22200,22200,0
20230601,152500,497862550,22200,22200,22200,22200,0
20230601,152400,497862550,22200,22200,22200,22200,0
20230601,152300,497862550,22200,22200,22200,22200,0
20230601,152200,497862550,22200,22200,22200,22200,0
20230601,152100,497862550,22200,22200,22200,22200,0
20230601,152000,497862550,22200,22200,22200,22200,0
20230601,151900,497862550,22200,22100,22200,21900,175
20230601,151800,493999400,22100,22050,22150,22050,17
20230601,151700,493623900,22100,22100,22100,22100,0
20230601,151600,493623900,22100,22100,22100,22100,0
20230601,151500,493623900,22100,22050,22200,22000,53
20230601,151400,492456250,22100,21850,22100,21850,230
20230601,151300,487427400,21900,21800,21900,21800,389
20230601,151200,478937100,21800,21800,21800,21800,0
20230601,151100,478937100,21800,21800,21800,21800,0
20230601,151000,478937100,21800,21800,21800,21800,0
20230601,150900,478937100,21800,21750,21800,21750,353
20230601,150800,471257550,21750,21750,21750,21750,12
20230601,150700,470996550,21750,21750,21750,21750,10
20230601,150600,470779050,21700,21700,21700,21700,0
20230601,150500,470779050,21700,21700,21700,21700,14
20230601,150400,470475250,21800,21800,21800,21800,0
20230601,150300,470475250,21800,21800,21800,21800,10
20230601,150200,470257250,21800,21800,21800,21800,0
20230601,150100,470257250,21800,21800,21800,21800,0
20230601,150000,470257250,21800,21800,21800,21800,0
20230601,145900,470257250,21800,21800,21800,21800,0
20230601,145800,470257250,21800,21800,21800,21800,7
20230601,145700,470104650,21800,21800,21800,21800,0
20230601,145600,470104650,21800,21800,21800,21800,0
20230601,145500,470104650,21800,21800,21800,21800,0
20230601,145400,470104650,21800,21800,21800,21800,0
20230601,145300,470104650,21800,21800,21800,21800,0
20230601,145200,470104650,21800,21800,21800,21800,0
20230601,145100,470104650,21800,21800,21800,21800,0
20230601,145000,470104650,21800,21800,21800,21800,1
20230601,144900,470082850,21750,21750,21750,21750,19
20230601,144800,469669600,21800,21800,21800,21800,0
20230601,144700,469669600,21800,21800,21800,21800,0
20230601,144600,469669600,21800,21800,21800,21800,0
20230601,144500,469669600,21800,21800,21800,21800,1
20230601,144400,469647800,21750,21750,21750,21750,0
20230601,144300,469647800,21750,21700,21750,21700,292
20230601,144200,463296850,21700,21700,21700,21700,0
20230601,144100,463296850,21700,21750,21750,21700,10
20230601,144000,463079600,21750,21750,21750,21750,0
20230601,143900,463079600,21750,21750,21750,21750,0
20230601,143800,463079600,21750,21750,21750,21750,0
20230601,143700,463079600,21750,21750,21750,21750,1
20230601,143600,463057850,21750,21750,21750,21750,0
20230601,143500,463057850,21750,21750,21750,21750,1
20230601,143400,463036100,21700,21700,21700,21700,0
20230601,143300,463036100,21700,21700,21700,21700,0
20230601,143200,463036100,21700,21700,21700,21700,400
20230601,143100,454356100,21700,21700,21700,21700,0
20230601,143000,454356100,21700,21700,21700,21700,0
20230601,142900,454356100,21700,21700,21700,21700,0
20230601,142800,454356100,21700,21700,21700,21700,0
20230601,142700,454356100,21700,21700,21700,21700,57
20230601,142600,453119200,21750,21750,21750,21750,300
20230601,142500,446594200,21700,21700,21700,21700,0
20230601,142400,446594200,21700,21700,21700,21700,0
20230601,142300,446594200,21700,21700,21700,21700,0
20230601,142200,446594200,21700,21700,21700,21700,0
20230601,142100,446594200,21700,21700,21700,21700,0
20230601,142000,446594200,21700,21700,21700,21700,0
20230601,141900,446594200,21700,21700,21700,21700,0
20230601,141800,446594200,21700,21700,21700,21700,92
20230601,141700,444597800,21700,21700,21700,21700,0
20230601,141600,444597800,21700,21700,21700,21700,0
20230601,141500,444597800,21700,21700,21700,21700,0
20230601,141400,444597800,21700,21700,21700,21700,1
20230601,141300,444576100,21750,21750,21750,21750,0
20230601,141200,444576100,21750,21750,21750,21750,0
20230601,141100,444576100,21750,21750,21750,21750,0
20230601,141000,444576100,21750,21750,21750,21750,0
20230601,140900,444576100,21750,21750,21750,21750,0
20230601,140800,444576100,21750,21750,21750,21750,0
20230601,140700,444576100,21750,21750,21750,21750,0
20230601,140600,444576100,21750,21750,21750,21750,0
20230601,140500,444576100,21750,21750,21750,21750,0
20230601,140400,444576100,21750,21750,21750,21750,0
20230601,140300,444576100,21750,21750,21750,21750,0
20230601,140200,444576100,21750,21750,21750,21750,0
20230601,140100,444576100,21750,21750,21750,21750,0
20230601,140000,444576100,21750,21750,21750,21750,3
20230601,135900,444510850,21750,21750,21750,21750,0
20230601,135800,444510850,21750,21750,21750,21750,1
20230601,135700,444489100,21650,21650,21650,21650,0
20230601,135600,444489100,21650,21650,21650,21650,200
20230601,135500,440159100,21650,21650,21650,21650,2
20230601,135400,440115800,21650,21650,21650,21650,0
20230601,135300,440115800,21650,21650,21650,21650,20
20230601,135200,439682800,21650,21650,21650,21650,0
20230601,135100,439682800,21650,21650,21650,21650,1
20230601,135000,439661150,21600,21600,21600,21600,0
20230601,134900,439661150,21600,21600,21600,21600,0
20230601,134800,439661150,21600,21600,21600,21600,1
20230601,134700,439639550,21650,21650,21650,21650,0
20230601,134600,439639550,21650,21650,21650,21650,0
20230601,134500,439639550,21650,21650,21650,21650,0
20230601,134400,439639550,21650,21650,21650,21650,75
20230601,134300,438015800,21650,21650,21650,21650,0
20230601,134200,438015800,21650,21650,21650,21650,30
20230601,134100,437366300,21650,21650,21650,21650,2
20230601,134000,437323000,21650,21650,21650,21650,4
20230601,133900,437236400,21650,21650,21650,21650,0
20230601,133800,437236400,21650,21650,21650,21650,69
20230601,133700,435742550,21700,21700,21700,21700,0
20230601,133600,435742550,21700,21700,21700,21700,33
20230601,133500,435026450,21750,21750,21750,21650,901
20230601,133400,415501300,21850,21850,21850,21850,0
20230601,133300,415501300,21850,21850,21850,21850,0
20230601,133200,415501300,21850,21850,21850,21850,0
20230601,133100,415501300,21850,21850,21850,21850,0
20230601,133000,415501300,21850,21850,21850,21850,0
20230601,132900,415501300,21850,21850,21850,21850,0
20230601,132800,415501300,21850,21850,21850,21850,1
20230601,132700,415479450,21850,21750,21850,21750,2
20230601,132600,415435850,21750,21800,21800,21750,91
20230601,132500,413452100,21900,21900,21900,21900,0
20230601,132400,413452100,21900,21900,21900,21900,0
20230601,132300,413452100,21900,21850,21900,21850,2
20230601,132200,413408350,21900,21900,21900,21900,0
20230601,132100,413408350,21900,21900,21900,21900,11
20230601,132000,413167450,21900,21900,21900,21900,1
20230601,131900,413145550,21950,21950,21950,21950,0
20230601,131800,413145550,21950,21950,21950,21950,0
20230601,131700,413145550,21950,21850,21950,21850,288
20230601,131600,406838350,21900,21900,21900,21900,0
20230601,131500,406838350,21900,21900,21900,21900,0
20230601,131400,406838350,21900,21850,21900,21850,20
20230601,131300,406400450,21850,21850,21850,21850,0
20230601,131200,406400450,21850,21850,21850,21850,0
20230601,131100,406400450,21850,21850,21850,21850,1
20230601,131000,406378600,21850,21850,21900,21850,5
20230601,130900,406269300,21850,21850,21850,21850,1
20230601,130800,406247450,21850,21850,21850,21850,86
20230601,130700,404368350,21850,21850,21850,21850,2
20230601,130600,404324650,21850,21900,21900,21850,35
20230601,130500,403558750,21850,21850,21850,21850,500
20230601,130400,392633750,22050,22050,22050,22050,1
20230601,130300,392611700,22000,21900,22000,21900,11
20230601,130200,392370650,21900,21900,21900,21900,20
20230601,130100,391932650,21900,21900,21900,21900,0
20230601,130000,391932650,21900,21900,21900,21900,1
20230601,125900,391910750,21900,21900,21900,21900,0
20230601,125800,391910750,21900,21900,21900,21900,321
20230601,125700,384880850,21900,21900,21900,21900,0
20230601,125600,384880850,21900,21900,21900,21900,0
20230601,125500,384880850,21900,21900,21900,21900,6
20230601,125400,384749450,21900,21900,21900,21900,269
20230601,125300,378858350,21950,22000,22000,21950,154
20230601,125200,375478000,21850,22000,22000,21850,1000
20230601,125100,353595700,22000,22000,22000,22000,0
20230601,125000,353595700,22000,22100,22100,22000,1500
20230601,124900,320547350,22150,22150,22150,22150,0
20230601,124800,320547350,22150,22150,22150,22150,0
20230601,124700,320547350,22150,22150,22150,22150,20
20230601,124600,320104350,22200,22200,22200,22200,2
20230601,124500,320059950,22250,22250,22250,22250,1
20230601,124400,320037700,22200,22200,22200,22200,100
20230601,124300,317817700,22200,22200,22200,22200,0
20230601,124200,317817700,22200,22200,22200,22200,0
20230601,124100,317817700,22200,22200,22200,22200,0
20230601,124000,317817700,22200,22200,22200,22200,5
20230601,123900,317706700,22250,22250,22250,22250,0
20230601,123800,317706700,22250,22250,22250,22250,0
20230601,123700,317706700,22250,22250,22250,22250,0
20230601,123600,317706700,22250,22250,22250,22250,0
20230601,123500,317706700,22250,22250,22250,22250,0
20230601,123400,317706700,22250,22250,22250,22250,0
20230601,123300,317706700,22250,22250,22250,22250,0
20230601,123200,317706700,22250,22250,22250,22250,0
20230601,123100,317706700,22250,22250,22250,22250,0
20230601,123000,317706700,22250,22200,22250,22200,11
20230601,122900,317462200,22250,22250,22250,22250,0
20230601,122800,317462200,22250,22250,22250,22250,0
20230601,122700,317462200,22250,22250,22250,22250,0
20230601,122600,317462200,22250,22250,22250,22250,0
20230601,122500,317462200,22250,22250,22250,22250,0
20230601,122400,317462200,22250,22250,22250,22250,0
20230601,122300,317462200,22250,22250,22250,22250,0
20230601,122200,317462200,22250,22250,22250,22250,0
20230601,122100,317462200,22250,22250,22250,22250,0
20230601,122000,317462200,22250,22250,22250,22250,0
20230601,121900,317462200,22250,22250,22250,22250,4
20230601,121800,317373200,22100,22100,22100,22100,0
20230601,121700,317373200,22100,22100,22100,22100,0
20230601,121600,317373200,22100,22200,22200,22100,510
20230601,121500,306089300,22300,22300,22300,22300,0
20230601,121400,306089300,22300,22300,22300,22300,0
20230601,121300,306089300,22300,22300,22300,22300,0
20230601,121200,306089300,22300,22300,22300,22300,0
20230601,121100,306089300,22300,22300,22300,22300,0
20230601,121000,306089300,22300,22300,22300,22300,77
20230601,120900,304372200,22300,22300,22300,22300,0
20230601,120800,304372200,22300,22300,22300,22300,10
20230601,120700,304149200,22300,22300,22300,22300,27
20230601,120600,303547100,22300,22300,22300,22300,0
20230601,120500,303547100,22300,22300,22300,22300,0
20230601,120400,303547100,22300,22300,22300,22300,0
20230601,120300,303547100,22300,22300,22300,22300,0
20230601,120200,303547100,22300,22300,22300,22300,0
20230601,120100,303547100,22300,22300,22300,22300,0
20230601,120000,303547100,22300,22300,22300,22300,4
20230601,115900,303457900,22300,22300,22300,22300,0
20230601,115800,303457900,22300,22300,22300,22300,0
20230601,115700,303457900,22300,22300,22300,22300,0
20230601,115600,303457900,22300,22300,22300,22300,0
20230601,115500,303457900,22300,22300,22300,22300,0
20230601,115400,303457900,22300,22300,22300,22300,10
20230601,115300,303234900,22250,22250,22250,22250,1307
20230601,115200,274154150,22300,22300,22300,22300,0
20230601,115100,274154150,22300,22300,22300,22300,0
20230601,115000,274154150,22300,22300,22300,22300,0
20230601,114900,274154150,22300,22300,22300,22300,0
20230601,114800,274154150,22300,22300,22300,22300,0
20230601,114700,274154150,22300,22300,22300,22300,0
20230601,114600,274154150,22300,22300,22300,22300,0
20230601,114500,274154150,22300,22300,22300,22300,0
20230601,114400,274154150,22300,22300,22300,22300,10
20230601,114300,273931150,22250,22250,22250,22250,238
20230601,114200,268635650,22250,22250,22250,22250,0
20230601,114100,268635650,22250,22250,22250,22250,0
20230601,114000,268635650,22250,22250,22250,22250,0
20230601,113900,268635650,22250,22250,22250,22250,25
20230601,113800,268079400,22250,22250,22250,22250,0
20230601,113700,268079400,22250,22250,22250,22250,0
20230601,113600,268079400,22250,22250,22250,22250,0
20230601,113500,268079400,22250,22250,22250,22250,1
20230601,113400,268057150,22200,22200,22200,22200,0
20230601,113300,268057150,22200,22200,22200,22200,30
20230601,113200,267391150,22250,22250,22250,22250,0
20230601,113100,267391150,22250,22250,22250,22250,0
20230601,113000,267391150,22250,22250,22250,22250,0
20230601,112900,267391150,22250,22250,22250,22250,0
20230601,112800,267391150,22250,22250,22250,22250,1
20230601,112700,267368900,22300,22300,22300,22300,0
20230601,112600,267368900,22300,22300,22300,22300,1
20230601,112500,267346600,22250,22250,22250,22250,0
20230601,112400,267346600,22250,22250,22250,22250,0
20230601,112300,267346600,22250,22250,22250,22250,0
20230601,112200,267346600,22250,22250,22250,22250,0
20230601,112100,267346600,22250,22250,22250,22250,0
20230601,112000,267346600,22250,22250,22250,22250,0
20230601,111900,267346600,22250,22250,22250,22250,0
20230601,111800,267346600,22250,22350,22350,22250,501
20230601,111700,256199250,22350,22350,22350,22350,0
20230601,111600,256199250,22350,22350,22350,22350,0
20230601,111500,256199250,22350,22350,22350,22350,0
20230601,111400,256199250,22350,22350,22350,22350,1
20230601,111300,256176900,22300,22300,22300,22300,2
20230601,111200,256132300,22350,22350,22350,22350,0
20230601,111100,256132300,22350,22350,22350,22350,93
20230601,111000,254053750,22350,22350,22350,22350,271
20230601,110900,247996900,22350,22300,22350,22300,390
20230601,110800,239291500,22300,22300,22300,22300,0
20230601,110700,239291500,22300,22250,22300,22200,323
20230601,110600,232104800,22300,22300,22300,22300,1
20230601,110500,232082500,22200,22200,22200,22200,50
20230601,110400,230972500,22300,22200,22300,22200,102
20230601,110300,228707900,22300,22300,22300,22300,177
20230601,110200,224760800,22350,22300,22350,22300,51
20230601,110100,223622600,22400,22350,22400,22300,193
20230601,110000,219310900,22350,22100,22350,22100,2363
20230601,105900,166786800,22050,22050,22050,22050,70
20230601,105800,165243300,22050,22050,22050,22050,3
20230601,105700,165177150,22100,22100,22100,22100,0
20230601,105600,165177150,22100,22050,22100,22050,150
20230601,105500,161864650,22100,22100,22100,22100,245
20230601,105400,156450150,22100,22100,22100,22100,5
20230601,105300,156339650,22000,22000,22000,22000,147
20230601,105200,153105650,22000,22000,22000,22000,0
20230601,105100,153105650,22000,22000,22000,22000,484
20230601,105000,142457650,22000,22000,22000,22000,0
20230601,104900,142457650,22000,22000,22000,22000,10
20230601,104800,142237650,22000,22000,22000,22000,0
20230601,104700,142237650,22000,22000,22000,22000,0
20230601,104600,142237650,22000,22000,22000,22000,0
20230601,104500,142237650,22000,22000,22000,22000,0
20230601,104400,142237650,22000,22000,22000,22000,0
20230601,104300,142237650,22000,22000,22000,22000,0
20230601,104200,142237650,22000,22000,22000,22000,0
20230601,104100,142237650,22000,21950,22000,21950,203
20230601,104000,137781700,22000,22000,22000,22000,10
20230601,103900,137561700,22000,22000,22000,22000,29
20230601,103800,136923700,22150,22150,22150,22150,5
20230601,103700,136812950,22150,22150,22150,22150,0
20230601,103600,136812950,22150,22150,22150,22150,0
20230601,103500,136812950,22150,22150,22150,22150,0
20230601,103400,136812950,22150,22000,22150,22000,133
20230601,103300,133886300,22050,22050,22050,22050,10
20230601,103200,133665800,22150,22150,22150,22150,0
20230601,103100,133665800,22150,22150,22150,22150,0
20230601,103000,133665800,22150,22150,22150,22150,3
20230601,102900,133599350,22050,22050,22050,22050,25
20230601,102800,133048100,22200,22200,22200,22200,0
20230601,102700,133048100,22200,22200,22200,22200,0
20230601,102600,133048100,22200,22150,22200,22150,180
20230601,102500,129054550,22200,22000,22200,22000,13
20230601,102400,128766550,22200,22150,22200,22050,113
20230601,102300,126268200,22200,22200,22200,22150,30
20230601,102200,125602700,22050,22000,22250,22000,210
20230601,102100,120974300,22000,22000,22000,22000,12
20230601,102000,120710300,22000,21650,22000,21650,2293
20230601,101900,70623100,21650,21650,21650,21650,0
20230601,101800,70623100,21650,21650,21650,21650,0
20230601,101700,70623100,21650,21650,21650,21650,22
20230601,101600,70146800,21650,21650,21650,21650,3
20230601,101500,70081850,21650,21650,21650,21650,0
20230601,101400,70081850,21650,21650,21650,21650,16
20230601,101300,69735450,21700,21700,21700,21700,9
20230601,101200,69540150,21750,21700,21750,21700,52
20230601,101100,68411650,21750,21750,21750,21750,0
20230601,101000,68411650,21750,21750,21750,21750,0
20230601,100900,68411650,21750,21750,21750,21750,0
20230601,100800,68411650,21750,21750,21750,21750,0
20230601,100700,68411650,21750,21750,21750,21750,0
20230601,100600,68411650,21750,21750,21750,21750,32
20230601,100500,67715650,21750,21750,21750,21750,0
20230601,100400,67715650,21750,21750,21750,21750,0
20230601,100300,67715650,21750,21750,21750,21750,46
20230601,100200,66715150,21750,21750,21750,21750,5
20230601,100100,66606400,21750,21750,21750,21750,10
20230601,100000,66388900,21750,21650,21750,21600,111
20230601,095900,63984100,21650,21650,21650,21650,0
20230601,095800,63984100,21650,21650,21650,21650,2
20230601,095700,63940800,21650,21650,21650,21650,20
20230601,095600,63507800,21650,21650,21650,21650,0
20230601,095500,63507800,21650,21650,21650,21650,8
20230601,095400,63334600,21650,21650,21650,21650,10
20230601,095300,63118100,21650,21650,21650,21650,0
20230601,095200,63118100,21650,21650,21650,21650,72
20230601,095100,61559300,21650,21650,21650,21650,8
20230601,095000,61386100,21500,21500,21500,21500,0
20230601,094900,61386100,21500,21500,21500,21500,0
20230601,094800,61386100,21500,21500,21500,21500,16
20230601,094700,61042100,21500,21600,21600,21500,594
20230601,094600,48269750,21600,21600,21600,21600,62
20230601,094500,46930550,21650,21650,21650,21650,0
20230601,094400,46930550,21650,21650,21650,21650,0
20230601,094300,46930550,21650,21650,21650,21650,13
20230601,094200,46649100,21650,21650,21650,21650,0
20230601,094100,46649100,21650,21650,21650,21650,0
20230601,094000,46649100,21650,21650,21650,21650,0
20230601,093900,46649100,21650,21650,21650,21650,1
20230601,093800,46627450,21700,21700,21700,21700,0
20230601,093700,46627450,21700,21700,21700,21700,0
20230601,093600,46627450,21700,21700,21700,21700,0
20230601,093500,46627450,21700,21700,21700,21700,0
20230601,093400,46627450,21700,21700,21700,21700,0
20230601,093300,46627450,21700,21700,21700,21700,1
20230601,093200,46605750,21700,21700,21700,21700,1
20230601,093100,46584050,21700,21700,21700,21700,0
20230601,093000,46584050,21700,21700,21700,21700,1
20230601,092900,46562350,21700,21700,21700,21700,0
20230601,092800,46562350,21700,21700,21700,21700,378
20230601,092700,38359750,21700,21700,21700,21700,106
20230601,092600,36059550,21700,21700,21700,21700,1
20230601,092500,36037850,21700,21700,21700,21700,15
20230601,092400,35712350,21700,21700,21700,21700,9
20230601,092300,35517050,21700,21700,21700,21700,0
20230601,092200,35517050,21700,21700,21700,21700,0
20230601,092100,35517050,21700,21650,21700,21650,9
20230601,092000,35322150,21700,21750,21750,21700,6
20230601,091900,35191750,21650,21650,21650,21650,20
20230601,091800,34758750,21600,21600,21600,21600,0
20230601,091700,34758750,21600,21600,21600,21600,0
20230601,091600,34758750,21600,21600,21600,21600,0
20230601,091500,34758750,21600,21650,21650,21600,149
20230601,091400,31535000,21750,21650,21750,21650,44
20230601,091300,30581400,21750,21700,21750,21700,706
20230601,091200,15261100,21700,21700,21700,21700,34
20230601,091100,14523300,21850,21850,21850,21850,0
20230601,091000,14523300,21850,21850,21850,21850,0
20230601,090900,14523300,21850,21850,21850,21850,5
20230601,090800,14414050,21850,21850,21850,21850,0
20230601,090700,14414050,21850,21850,21850,21850,2
20230601,090600,14370350,21750,21750,21750,21750,66
20230601,090500,12934850,21750,21850,21850,21750,67
20230601,090400,11472050,21900,21850,21900,21850,138
20230601,090300,8453750,21850,21850,21850,21850,0
20230601,090200,8453750,21850,21850,21850,21850,0
20230601,090100,8453750,21850,21800,21850,21750,46
20230601,090000,7451350,21850,21650,21850,21650,344