KissMeData/023450/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,212100,16592400,39700,39700,39700,39700,3
20230605,212000,16592400,39700,39700,39700,39700,0
20230605,211900,16592400,39700,39700,39700,39700,0
20230605,211800,16592400,39700,39700,39700,39700,0
20230605,211700,16592400,39700,39700,39700,39700,0
20230605,211600,16592400,39700,39700,39700,39700,0
20230605,211500,16592400,39700,39700,39700,39700,0
20230605,211400,16592400,39700,39700,39700,39700,0
20230605,211300,16592400,39700,39700,39700,39700,0
20230605,211200,16592400,39700,39700,39700,39700,0
20230605,211100,16592400,39700,39700,39700,39700,0
20230605,211000,16592400,39700,39700,39700,39700,0
20230605,210900,16592400,39700,39700,39700,39700,0
20230605,210800,16592400,39700,39700,39700,39700,0
20230605,210700,16592400,39700,39700,39700,39700,0
20230605,210600,16592400,39700,39700,39700,39700,0
20230605,210500,16592400,39700,39700,39700,39700,0
20230605,210400,16592400,39700,39700,39700,39700,0
20230605,210300,16592400,39700,39700,39700,39700,0
20230605,210200,16592400,39700,39700,39700,39700,0
20230605,210100,16592400,39700,39700,39700,39700,0
20230605,210000,16592400,39700,39700,39700,39700,0
20230605,205900,16592400,39700,39700,39700,39700,0
20230605,205800,16592400,39700,39700,39700,39700,0
20230605,205700,16592400,39700,39700,39700,39700,0
20230605,205600,16592400,39700,39700,39700,39700,0
20230605,205500,16592400,39700,39700,39700,39700,0
20230605,205400,16592400,39700,39700,39700,39700,0
20230605,205300,16592400,39700,39700,39700,39700,0
20230605,205200,16592400,39700,39700,39700,39700,0
20230605,205100,16592400,39700,39700,39700,39700,3
20230605,205000,16592400,39700,39700,39700,39700,0
20230605,204900,16592400,39700,39700,39700,39700,0
20230605,204800,16592400,39700,39700,39700,39700,0
20230605,204700,16592400,39700,39700,39700,39700,0
20230605,204600,16592400,39700,39700,39700,39700,0
20230605,204500,16592400,39700,39700,39700,39700,0
20230605,204400,16592400,39700,39700,39700,39700,0
20230605,204300,16592400,39700,39700,39700,39700,0
20230605,204200,16592400,39700,39700,39700,39700,0
20230605,204100,16592400,39700,39700,39700,39700,0
20230605,204000,16592400,39700,39700,39700,39700,0
20230605,203900,16592400,39700,39700,39700,39700,0
20230605,203800,16592400,39700,39700,39700,39700,0
20230605,203700,16592400,39700,39700,39700,39700,0
20230605,203600,16592400,39700,39700,39700,39700,0
20230605,203500,16592400,39700,39700,39700,39700,0
20230605,203400,16592400,39700,39700,39700,39700,0
20230605,203300,16592400,39700,39700,39700,39700,0
20230605,203200,16592400,39700,39700,39700,39700,0
20230605,203100,16592400,39700,39700,39700,39700,0
20230605,203000,16592400,39700,39700,39700,39700,0
20230605,202900,16592400,39700,39700,39700,39700,0
20230605,202800,16592400,39700,39700,39700,39700,0
20230605,202700,16592400,39700,39700,39700,39700,0
20230605,202600,16592400,39700,39700,39700,39700,0
20230605,202500,16592400,39700,39700,39700,39700,0
20230605,202400,16592400,39700,39700,39700,39700,0
20230605,202300,16592400,39700,39700,39700,39700,0
20230605,202200,16592400,39700,39700,39700,39700,0
20230605,202100,16592400,39700,39700,39700,39700,3
20230605,202000,16592400,39700,39700,39700,39700,0
20230605,201900,16592400,39700,39700,39700,39700,0
20230605,201800,16592400,39700,39700,39700,39700,0
20230605,201700,16592400,39700,39700,39700,39700,0
20230605,201600,16592400,39700,39700,39700,39700,0
20230605,201500,16592400,39700,39700,39700,39700,0
20230605,201400,16592400,39700,39700,39700,39700,0
20230605,201300,16592400,39700,39700,39700,39700,0
20230605,201200,16592400,39700,39700,39700,39700,0
20230605,201100,16592400,39700,39700,39700,39700,0
20230605,201000,16592400,39700,39700,39700,39700,0
20230605,200900,16592400,39700,39700,39700,39700,0
20230605,200800,16592400,39700,39700,39700,39700,0
20230605,200700,16592400,39700,39700,39700,39700,0
20230605,200600,16592400,39700,39700,39700,39700,0
20230605,200500,16592400,39700,39700,39700,39700,0
20230605,200400,16592400,39700,39700,39700,39700,0
20230605,200300,16592400,39700,39700,39700,39700,0
20230605,200200,16592400,39700,39700,39700,39700,0
20230605,200100,16592400,39700,39700,39700,39700,0
20230605,200000,16592400,39700,39700,39700,39700,0
20230605,195900,16592400,39700,39700,39700,39700,0
20230605,195800,16592400,39700,39700,39700,39700,0
20230605,195700,16592400,39700,39700,39700,39700,0
20230605,195600,16592400,39700,39700,39700,39700,0
20230605,195500,16592400,39700,39700,39700,39700,0
20230605,195400,16592400,39700,39700,39700,39700,0
20230605,195300,16592400,39700,39700,39700,39700,0
20230605,195200,16592400,39700,39700,39700,39700,0
20230605,195100,16592400,39700,39700,39700,39700,3
20230605,195000,16592400,39700,39700,39700,39700,0
20230605,194900,16592400,39700,39700,39700,39700,0
20230605,194800,16592400,39700,39700,39700,39700,0
20230605,194700,16592400,39700,39700,39700,39700,0
20230605,194600,16592400,39700,39700,39700,39700,0
20230605,194500,16592400,39700,39700,39700,39700,0
20230605,194400,16592400,39700,39700,39700,39700,0
20230605,194300,16592400,39700,39700,39700,39700,0
20230605,194200,16592400,39700,39700,39700,39700,0
20230605,194100,16592400,39700,39700,39700,39700,0
20230605,194000,16592400,39700,39700,39700,39700,0
20230605,193900,16592400,39700,39700,39700,39700,0
20230605,193800,16592400,39700,39700,39700,39700,0
20230605,193700,16592400,39700,39700,39700,39700,0
20230605,193600,16592400,39700,39700,39700,39700,0
20230605,193500,16592400,39700,39700,39700,39700,0
20230605,193400,16592400,39700,39700,39700,39700,0
20230605,193300,16592400,39700,39700,39700,39700,0
20230605,193200,16592400,39700,39700,39700,39700,0
20230605,193100,16592400,39700,39700,39700,39700,0
20230605,193000,16592400,39700,39700,39700,39700,0
20230605,192900,16592400,39700,39700,39700,39700,0
20230605,192800,16592400,39700,39700,39700,39700,0
20230605,192700,16592400,39700,39700,39700,39700,0
20230605,192600,16592400,39700,39700,39700,39700,0
20230605,192500,16592400,39700,39700,39700,39700,0
20230605,192400,16592400,39700,39700,39700,39700,0
20230605,192300,16592400,39700,39700,39700,39700,0
20230605,192200,16592400,39700,39700,39700,39700,0
20230605,192100,16592400,39700,39700,39700,39700,3
20230605,192000,16592400,39700,39700,39700,39700,0
20230605,191900,16592400,39700,39700,39700,39700,0
20230605,191800,16592400,39700,39700,39700,39700,0
20230605,191700,16592400,39700,39700,39700,39700,0
20230605,191600,16592400,39700,39700,39700,39700,0
20230605,191500,16592400,39700,39700,39700,39700,0
20230605,191400,16592400,39700,39700,39700,39700,0
20230605,191300,16592400,39700,39700,39700,39700,0
20230605,191200,16592400,39700,39700,39700,39700,0
20230605,191100,16592400,39700,39700,39700,39700,0
20230605,191000,16592400,39700,39700,39700,39700,0
20230605,190900,16592400,39700,39700,39700,39700,0
20230605,190800,16592400,39700,39700,39700,39700,0
20230605,190700,16592400,39700,39700,39700,39700,0
20230605,190600,16592400,39700,39700,39700,39700,0
20230605,190500,16592400,39700,39700,39700,39700,0
20230605,190400,16592400,39700,39700,39700,39700,0
20230605,190300,16592400,39700,39700,39700,39700,0
20230605,190200,16592400,39700,39700,39700,39700,0
20230605,190100,16592400,39700,39700,39700,39700,0
20230605,190000,16592400,39700,39700,39700,39700,0
20230605,185900,16592400,39700,39700,39700,39700,0
20230605,185800,16592400,39700,39700,39700,39700,0
20230605,185700,16592400,39700,39700,39700,39700,0
20230605,185600,16592400,39700,39700,39700,39700,0
20230605,185500,16592400,39700,39700,39700,39700,0
20230605,185400,16592400,39700,39700,39700,39700,0
20230605,185300,16592400,39700,39700,39700,39700,0
20230605,185200,16592400,39700,39700,39700,39700,0
20230605,185100,16592400,39700,39700,39700,39700,3
20230605,185000,16592400,39700,39700,39700,39700,0
20230605,184900,16592400,39700,39700,39700,39700,0
20230605,184800,16592400,39700,39700,39700,39700,0
20230605,184700,16592400,39700,39700,39700,39700,0
20230605,184600,16592400,39700,39700,39700,39700,0
20230605,184500,16592400,39700,39700,39700,39700,0
20230605,184400,16592400,39700,39700,39700,39700,0
20230605,184300,16592400,39700,39700,39700,39700,0
20230605,184200,16592400,39700,39700,39700,39700,0
20230605,184100,16592400,39700,39700,39700,39700,0
20230605,184000,16592400,39700,39700,39700,39700,0
20230605,183900,16592400,39700,39700,39700,39700,0
20230605,183800,16592400,39700,39700,39700,39700,0
20230605,183700,16592400,39700,39700,39700,39700,0
20230605,183600,16592400,39700,39700,39700,39700,0
20230605,183500,16592400,39700,39700,39700,39700,0
20230605,183400,16592400,39700,39700,39700,39700,0
20230605,183300,16592400,39700,39700,39700,39700,0
20230605,183200,16592400,39700,39700,39700,39700,0
20230605,183100,16592400,39700,39700,39700,39700,0
20230605,183000,16592400,39700,39700,39700,39700,0
20230605,182900,16592400,39700,39700,39700,39700,0
20230605,182800,16592400,39700,39700,39700,39700,0
20230605,182700,16592400,39700,39700,39700,39700,0
20230605,182600,16592400,39700,39700,39700,39700,0
20230605,182500,16592400,39700,39700,39700,39700,0
20230605,182400,16592400,39700,39700,39700,39700,0
20230605,182300,16592400,39700,39700,39700,39700,0
20230605,182200,16592400,39700,39700,39700,39700,0
20230605,182100,16592400,39700,39700,39700,39700,3
20230605,182000,16592400,39700,39700,39700,39700,0
20230605,181900,16592400,39700,39700,39700,39700,0
20230605,181800,16592400,39700,39700,39700,39700,0
20230605,181700,16592400,39700,39700,39700,39700,0
20230605,181600,16592400,39700,39700,39700,39700,0
20230605,181500,16592400,39700,39700,39700,39700,0
20230605,181400,16592400,39700,39700,39700,39700,0
20230605,181300,16592400,39700,39700,39700,39700,0
20230605,181200,16592400,39700,39700,39700,39700,0
20230605,181100,16592400,39700,39700,39700,39700,0
20230605,181000,16592400,39700,39700,39700,39700,0
20230605,180900,16592400,39700,39700,39700,39700,0
20230605,180800,16592400,39700,39700,39700,39700,0
20230605,180700,16592400,39700,39700,39700,39700,0
20230605,180600,16592400,39700,39700,39700,39700,0
20230605,180500,16592400,39700,39700,39700,39700,0
20230605,180400,16592400,39700,39700,39700,39700,0
20230605,180300,16592400,39700,39700,39700,39700,0
20230605,180200,16592400,39700,39700,39700,39700,0
20230605,180100,16592400,39700,39700,39700,39700,0
20230605,180000,16592400,39700,39700,39700,39700,0
20230605,175900,16592400,39700,39700,39700,39700,0
20230605,175800,16592400,39700,39700,39700,39700,0
20230605,175700,16592400,39700,39700,39700,39700,0
20230605,175600,16592400,39700,39700,39700,39700,0
20230605,175500,16592400,39700,39700,39700,39700,0
20230605,175400,16592400,39700,39700,39700,39700,0
20230605,175300,16592400,39700,39700,39700,39700,0
20230605,175200,16592400,39700,39700,39700,39700,0
20230605,175100,16592400,39700,39700,39700,39700,3
20230605,175000,16592400,39700,39700,39700,39700,0
20230605,174900,16592400,39700,39700,39700,39700,0
20230605,174800,16592400,39700,39700,39700,39700,0
20230605,174700,16592400,39700,39700,39700,39700,0
20230605,174600,16592400,39700,39700,39700,39700,0
20230605,174500,16592400,39700,39700,39700,39700,0
20230605,174400,16592400,39700,39700,39700,39700,0
20230605,174300,16592400,39700,39700,39700,39700,0
20230605,174200,16592400,39700,39700,39700,39700,0
20230605,174100,16592400,39700,39700,39700,39700,0
20230605,174000,16592400,39700,39700,39700,39700,0
20230605,173900,16592400,39700,39700,39700,39700,0
20230605,173800,16592400,39700,39700,39700,39700,0
20230605,173700,16592400,39700,39700,39700,39700,0
20230605,173600,16592400,39700,39700,39700,39700,0
20230605,173500,16592400,39700,39700,39700,39700,0
20230605,173400,16592400,39700,39700,39700,39700,0
20230605,173300,16592400,39700,39700,39700,39700,0
20230605,173200,16592400,39700,39700,39700,39700,0
20230605,173100,16592400,39700,39700,39700,39700,0
20230605,173000,16592400,39700,39700,39700,39700,0
20230605,172900,16592400,39700,39700,39700,39700,0
20230605,172800,16592400,39700,39700,39700,39700,0
20230605,172700,16592400,39700,39700,39700,39700,0
20230605,172600,16592400,39700,39700,39700,39700,0
20230605,172500,16592400,39700,39700,39700,39700,0
20230605,172400,16592400,39700,39700,39700,39700,0
20230605,172300,16592400,39700,39700,39700,39700,0
20230605,172200,16592400,39700,39700,39700,39700,0
20230605,172100,16592400,39700,39700,39700,39700,3
20230605,172000,16592400,39700,39700,39700,39700,0
20230605,171900,16592400,39700,39700,39700,39700,0
20230605,171800,16592400,39700,39700,39700,39700,0
20230605,171700,16592400,39700,39700,39700,39700,0
20230605,171600,16592400,39700,39700,39700,39700,0
20230605,171500,16592400,39700,39700,39700,39700,0
20230605,171400,16592400,39700,39700,39700,39700,0
20230605,171300,16592400,39700,39700,39700,39700,0
20230605,171200,16592400,39700,39700,39700,39700,0
20230605,171100,16592400,39700,39700,39700,39700,0
20230605,171000,16592400,39700,39700,39700,39700,0
20230605,170900,16592400,39700,39700,39700,39700,0
20230605,170800,16592400,39700,39700,39700,39700,0
20230605,170700,16592400,39700,39700,39700,39700,0
20230605,170600,16592400,39700,39700,39700,39700,0
20230605,170500,16592400,39700,39700,39700,39700,0
20230605,170400,16592400,39700,39700,39700,39700,0
20230605,170300,16592400,39700,39700,39700,39700,0
20230605,170200,16592400,39700,39700,39700,39700,0
20230605,170100,16592400,39700,39700,39700,39700,0
20230605,170000,16592400,39700,39700,39700,39700,0
20230605,165900,16592400,39700,39700,39700,39700,0
20230605,165800,16592400,39700,39700,39700,39700,0
20230605,165700,16592400,39700,39700,39700,39700,0
20230605,165600,16592400,39700,39700,39700,39700,0
20230605,165500,16592400,39700,39700,39700,39700,0
20230605,165400,16592400,39700,39700,39700,39700,0
20230605,165300,16592400,39700,39700,39700,39700,0
20230605,165200,16592400,39700,39700,39700,39700,0
20230605,165100,16592400,39700,39700,39700,39700,3
20230605,165000,16592400,39700,39700,39700,39700,0
20230605,164900,16592400,39700,39700,39700,39700,0
20230605,164800,16592400,39700,39700,39700,39700,0
20230605,164700,16592400,39700,39700,39700,39700,0
20230605,164600,16592400,39700,39700,39700,39700,0
20230605,164500,16592400,39700,39700,39700,39700,0
20230605,164400,16592400,39700,39700,39700,39700,0
20230605,164300,16592400,39700,39700,39700,39700,0
20230605,164200,16592400,39700,39700,39700,39700,0
20230605,164100,16592400,39700,39700,39700,39700,0
20230605,164000,16592400,39700,39700,39700,39700,0
20230605,163900,16592400,39700,39700,39700,39700,0
20230605,163800,16592400,39700,39700,39700,39700,0
20230605,163700,16592400,39700,39700,39700,39700,0
20230605,163600,16592400,39700,39700,39700,39700,0
20230605,163500,16592400,39700,39700,39700,39700,0
20230605,163400,16592400,39700,39700,39700,39700,0
20230605,163300,16592400,39700,39700,39700,39700,0
20230605,163200,16592400,39700,39700,39700,39700,0
20230605,163100,16592400,39700,39700,39700,39700,0
20230605,163000,16592400,39700,39700,39700,39700,0
20230605,162900,16592400,39700,39700,39700,39700,0
20230605,162800,16592400,39700,39700,39700,39700,0
20230605,162700,16592400,39700,39700,39700,39700,0
20230605,162600,16592400,39700,39700,39700,39700,0
20230605,162500,16592400,39700,39700,39700,39700,0
20230605,162400,16592400,39700,39700,39700,39700,0
20230605,162300,16592400,39700,39700,39700,39700,0
20230605,162200,16592400,39700,39700,39700,39700,0
20230605,162100,16592400,39700,39700,39700,39700,3
20230605,162000,16592400,39700,39700,39700,39700,0
20230605,161900,16592400,39700,39700,39700,39700,0
20230605,161800,16592400,39700,39700,39700,39700,0
20230605,161700,16592400,39700,39700,39700,39700,0
20230605,161600,16592400,39700,39700,39700,39700,0
20230605,161500,16592400,39700,39700,39700,39700,0
20230605,161400,16592400,39700,39700,39700,39700,0
20230605,161300,16592400,39700,39700,39700,39700,0
20230605,161200,16592400,39700,39700,39700,39700,0
20230605,161100,16592400,39700,39700,39700,39700,0
20230605,161000,16592400,39700,39700,39700,39700,0
20230605,160900,16592400,39700,39700,39700,39700,0
20230605,160800,16592400,39700,39700,39700,39700,0
20230605,160700,16592400,39700,39700,39700,39700,0
20230605,160600,16592400,39700,39700,39700,39700,0
20230605,160500,16592400,39700,39700,39700,39700,0
20230605,160400,16592400,39700,39700,39700,39700,0
20230605,160300,16592400,39700,39700,39700,39700,0
20230605,160200,16592400,39700,39700,39700,39700,0
20230605,160100,16592400,39700,39700,39700,39700,0
20230605,160000,16592400,39700,39700,39700,39700,0
20230605,155900,16592400,39700,39700,39700,39700,0
20230605,155800,16592400,39700,39700,39700,39700,0
20230605,155700,16592400,39700,39700,39700,39700,0
20230605,155600,16592400,39700,39700,39700,39700,0
20230605,155500,16592400,39700,39700,39700,39700,0
20230605,155400,16592400,39700,39700,39700,39700,0
20230605,155300,16592400,39700,39700,39700,39700,0
20230605,155200,16592400,39700,39700,39700,39700,0
20230605,155100,16592400,39700,39700,39700,39700,3
20230605,155000,16592400,39700,39700,39700,39700,0
20230605,154900,16592400,39700,39700,39700,39700,0
20230605,154800,16592400,39700,39700,39700,39700,0
20230605,154700,16592400,39700,39700,39700,39700,0
20230605,154600,16592400,39700,39700,39700,39700,0
20230605,154500,16592400,39700,39700,39700,39700,0
20230605,154400,16592400,39700,39700,39700,39700,0
20230605,154300,16592400,39700,39700,39700,39700,0
20230605,154200,16592400,39700,39700,39700,39700,0
20230605,154100,16592400,39700,39700,39700,39700,0
20230605,154000,16592400,39700,39700,39700,39700,0
20230605,153900,16592400,39700,39700,39700,39700,0
20230605,153800,16592400,39700,39700,39700,39700,0
20230605,153700,16592400,39700,39700,39700,39700,0
20230605,153600,16592400,39700,39700,39700,39700,0
20230605,153500,16592400,39700,39700,39700,39700,0
20230605,153400,16592400,39700,39700,39700,39700,0
20230605,153300,16592400,39700,39700,39700,39700,0
20230605,153200,16592400,39700,39700,39700,39700,0
20230605,153100,16592400,39700,39700,39700,39700,0
20230605,153000,16592400,39700,39700,39700,39700,3
20230605,152900,16473300,39700,39700,39700,39700,0
20230605,152800,16473300,39700,39700,39700,39700,0
20230605,152700,16473300,39700,39700,39700,39700,0
20230605,152600,16473300,39700,39700,39700,39700,0
20230605,152500,16473300,39700,39700,39700,39700,0
20230605,152400,16473300,39700,39700,39700,39700,0
20230605,152300,16473300,39700,39700,39700,39700,0
20230605,152200,16473300,39700,39700,39700,39700,0
20230605,152100,16473300,39700,39700,39700,39700,0
20230605,152000,16473300,39700,39700,39700,39700,0
20230605,151900,16473300,39700,39700,39700,39700,0
20230605,151800,16473300,39700,39700,39700,39700,0
20230605,151700,16473300,39700,39700,39700,39700,0
20230605,151600,16473300,39700,39700,39700,39700,0
20230605,151500,16473300,39700,39700,39700,39700,1
20230605,151400,16433600,39650,39650,39650,39650,0
20230605,151300,16433600,39650,39650,39650,39650,0
20230605,151200,16433600,39650,39650,39650,39650,0
20230605,151100,16433600,39650,39650,39650,39650,0
20230605,151000,16433600,39650,39650,39650,39650,1
20230605,150900,16393950,39650,39650,39650,39650,0
20230605,150800,16393950,39650,39650,39650,39650,0
20230605,150700,16393950,39650,39650,39650,39650,0
20230605,150600,16393950,39650,39650,39650,39650,0
20230605,150500,16393950,39650,39650,39650,39650,0
20230605,150400,16393950,39650,39650,39650,39650,0
20230605,150300,16393950,39650,39650,39650,39650,1
20230605,150200,16354300,39600,39600,39600,39600,0
20230605,150100,16354300,39600,39600,39600,39600,0
20230605,150000,16354300,39600,39600,39600,39600,0
20230605,145900,16354300,39600,39600,39600,39600,0
20230605,145800,16354300,39600,39600,39600,39600,0
20230605,145700,16354300,39600,39600,39600,39600,0
20230605,145600,16354300,39600,39600,39600,39600,0
20230605,145500,16354300,39600,39600,39600,39600,0
20230605,145400,16354300,39600,39600,39600,39600,0
20230605,145300,16354300,39600,39600,39600,39600,0
20230605,145200,16354300,39600,39600,39600,39600,0
20230605,145100,16354300,39600,39600,39600,39600,0
20230605,145000,16354300,39600,39600,39600,39600,0
20230605,144900,16354300,39600,39600,39600,39600,0
20230605,144800,16354300,39600,39600,39600,39600,0
20230605,144700,16354300,39600,39600,39600,39600,0
20230605,144600,16354300,39600,39600,39600,39600,0
20230605,144500,16354300,39600,39600,39600,39600,0
20230605,144400,16354300,39600,39600,39600,39600,0
20230605,144300,16354300,39600,39600,39600,39600,0
20230605,144200,16354300,39600,39600,39600,39600,0
20230605,144100,16354300,39600,39600,39600,39600,0
20230605,144000,16354300,39600,39600,39600,39600,0
20230605,143900,16354300,39600,39600,39600,39600,3
20230605,143800,16235500,39700,39700,39700,39700,0
20230605,143700,16235500,39700,39700,39700,39700,0
20230605,143600,16235500,39700,39700,39700,39700,0
20230605,143500,16235500,39700,39700,39700,39700,0
20230605,143400,16235500,39700,39700,39700,39700,0
20230605,143300,16235500,39700,39700,39700,39700,0
20230605,143200,16235500,39700,39700,39700,39700,0
20230605,143100,16235500,39700,39700,39700,39700,0
20230605,143000,16235500,39700,39700,39700,39700,0
20230605,142900,16235500,39700,39700,39700,39700,0
20230605,142800,16235500,39700,39700,39700,39700,0
20230605,142700,16235500,39700,39700,39700,39700,0
20230605,142600,16235500,39700,39700,39700,39700,30
20230605,142500,15044500,39700,39700,39700,39700,0
20230605,142400,15044500,39700,39700,39700,39700,0
20230605,142300,15044500,39700,39700,39700,39700,0
20230605,142200,15044500,39700,39700,39700,39700,0
20230605,142100,15044500,39700,39700,39700,39700,0
20230605,142000,15044500,39700,39700,39700,39700,0
20230605,141900,15044500,39700,39700,39700,39700,0
20230605,141800,15044500,39700,39700,39700,39700,0
20230605,141700,15044500,39700,39700,39700,39700,0
20230605,141600,15044500,39700,39700,39700,39700,0
20230605,141500,15044500,39700,39700,39700,39700,0
20230605,141400,15044500,39700,39700,39700,39700,0
20230605,141300,15044500,39700,39700,39700,39700,0
20230605,141200,15044500,39700,39700,39700,39700,0
20230605,141100,15044500,39700,39700,39700,39700,0
20230605,141000,15044500,39700,39700,39700,39700,0
20230605,140900,15044500,39700,39700,39700,39700,0
20230605,140800,15044500,39700,39700,39700,39700,0
20230605,140700,15044500,39700,39700,39700,39700,0
20230605,140600,15044500,39700,39700,39700,39700,0
20230605,140500,15044500,39700,39700,39700,39700,0
20230605,140400,15044500,39700,39700,39700,39700,0
20230605,140300,15044500,39700,39700,39700,39700,0
20230605,140200,15044500,39700,39700,39700,39700,0
20230605,140100,15044500,39700,39700,39700,39700,0
20230605,140000,15044500,39700,39700,39700,39700,0
20230605,135900,15044500,39700,39700,39700,39700,0
20230605,135800,15044500,39700,39700,39700,39700,0
20230605,135700,15044500,39700,39700,39700,39700,0
20230605,135600,15044500,39700,39700,39700,39700,0
20230605,135500,15044500,39700,39700,39700,39700,0
20230605,135400,15044500,39700,39700,39700,39700,0
20230605,135300,15044500,39700,39700,39700,39700,0
20230605,135200,15044500,39700,39700,39700,39700,0
20230605,135100,15044500,39700,39700,39700,39700,0
20230605,135000,15044500,39700,39700,39700,39700,0
20230605,134900,15044500,39700,39700,39700,39700,0
20230605,134800,15044500,39700,39700,39700,39700,0
20230605,134700,15044500,39700,39700,39700,39700,0
20230605,134600,15044500,39700,39700,39700,39700,0
20230605,134500,15044500,39700,39700,39700,39700,0
20230605,134400,15044500,39700,39700,39700,39700,0
20230605,134300,15044500,39700,39700,39700,39700,0
20230605,134200,15044500,39700,39700,39700,39700,0
20230605,134100,15044500,39700,39700,39700,39700,0
20230605,134000,15044500,39700,39700,39700,39700,0
20230605,133900,15044500,39700,39700,39700,39700,0
20230605,133800,15044500,39700,39700,39700,39700,0
20230605,133700,15044500,39700,39700,39700,39700,0
20230605,133600,15044500,39700,39700,39700,39700,34
20230605,133500,13694700,39750,39750,39750,39750,0
20230605,133400,13694700,39750,39750,39750,39750,0
20230605,133300,13694700,39750,39750,39750,39750,0
20230605,133200,13694700,39750,39750,39750,39750,0
20230605,133100,13694700,39750,39750,39750,39750,0
20230605,133000,13694700,39750,39750,39750,39750,0
20230605,132900,13694700,39750,39750,39750,39750,0
20230605,132800,13694700,39750,39750,39750,39750,0
20230605,132700,13694700,39750,39750,39750,39750,0
20230605,132600,13694700,39750,39750,39750,39750,0
20230605,132500,13694700,39750,39750,39750,39750,0
20230605,132400,13694700,39750,39750,39750,39750,0
20230605,132300,13694700,39750,39750,39750,39750,0
20230605,132200,13694700,39750,39750,39750,39750,0
20230605,132100,13694700,39750,39750,39750,39750,0
20230605,132000,13694700,39750,39750,39750,39750,0
20230605,131900,13694700,39750,39750,39750,39750,0
20230605,131800,13694700,39750,39750,39750,39750,0
20230605,131700,13694700,39750,39750,39750,39750,0
20230605,131600,13694700,39750,39750,39750,39750,0
20230605,131500,13694700,39750,39750,39750,39750,0
20230605,131400,13694700,39750,39750,39750,39750,0
20230605,131300,13694700,39750,39750,39750,39750,0
20230605,131200,13694700,39750,39750,39750,39750,0
20230605,131100,13694700,39750,39750,39750,39750,0
20230605,131000,13694700,39750,39750,39750,39750,0
20230605,130900,13694700,39750,39750,39750,39750,0
20230605,130800,13694700,39750,39750,39750,39750,0
20230605,130700,13694700,39750,39750,39750,39750,0
20230605,130600,13694700,39750,39750,39750,39750,0
20230605,130500,13694700,39750,39750,39750,39750,0
20230605,130400,13694700,39750,39750,39750,39750,0
20230605,130300,13694700,39750,39750,39750,39750,0
20230605,130200,13694700,39750,39750,39750,39750,0
20230605,130100,13694700,39750,39750,39750,39750,0
20230605,130000,13694700,39750,39750,39750,39750,0
20230605,125900,13694700,39750,39750,39750,39750,0
20230605,125800,13694700,39750,39750,39750,39750,0
20230605,125700,13694700,39750,39750,39750,39750,0
20230605,125600,13694700,39750,39750,39750,39750,0
20230605,125500,13694700,39750,39750,39750,39750,0
20230605,125400,13694700,39750,39750,39750,39750,0
20230605,125300,13694700,39750,39750,39750,39750,0
20230605,125200,13694700,39750,39750,39750,39750,0
20230605,125100,13694700,39750,39750,39750,39750,0
20230605,125000,13694700,39750,39750,39750,39750,0
20230605,124900,13694700,39750,39750,39750,39750,0
20230605,124800,13694700,39750,39750,39750,39750,0
20230605,124700,13694700,39750,39750,39750,39750,0
20230605,124600,13694700,39750,39750,39750,39750,0
20230605,124500,13694700,39750,39750,39750,39750,0
20230605,124400,13694700,39750,39750,39750,39750,0
20230605,124300,13694700,39750,39750,39750,39750,0
20230605,124200,13694700,39750,39750,39750,39750,0
20230605,124100,13694700,39750,39750,39750,39750,0
20230605,124000,13694700,39750,39750,39750,39750,0
20230605,123900,13694700,39750,39750,39750,39750,0
20230605,123800,13694700,39750,39750,39750,39750,0
20230605,123700,13694700,39750,39750,39750,39750,0
20230605,123600,13694700,39750,39750,39750,39750,0
20230605,123500,13694700,39750,39750,39750,39750,0
20230605,123400,13694700,39750,39750,39750,39750,1
20230605,123300,13654950,39750,39750,39750,39750,0
20230605,123200,13654950,39750,39750,39750,39750,0
20230605,123100,13654950,39750,39750,39750,39750,0
20230605,123000,13654950,39750,39750,39750,39750,0
20230605,122900,13654950,39750,39750,39750,39750,0
20230605,122800,13654950,39750,39750,39750,39750,0
20230605,122700,13654950,39750,39750,39750,39750,0
20230605,122600,13654950,39750,39750,39750,39750,0
20230605,122500,13654950,39750,39750,39750,39750,0
20230605,122400,13654950,39750,39750,39750,39750,0
20230605,122300,13654950,39750,39750,39750,39750,0
20230605,122200,13654950,39750,39750,39750,39750,107
20230605,122100,9401700,39750,39750,39750,39750,0
20230605,122000,9401700,39750,39750,39750,39750,0
20230605,121900,9401700,39750,39750,39750,39750,0
20230605,121800,9401700,39750,39750,39750,39750,0
20230605,121700,9401700,39750,39750,39750,39750,0
20230605,121600,9401700,39750,39750,39750,39750,0
20230605,121500,9401700,39750,39750,39750,39750,0
20230605,121400,9401700,39750,39750,39750,39750,0
20230605,121300,9401700,39750,39750,39750,39750,0
20230605,121200,9401700,39750,39750,39750,39750,0
20230605,121100,9401700,39750,39750,39750,39750,0
20230605,121000,9401700,39750,39750,39750,39750,0
20230605,120900,9401700,39750,39750,39750,39750,0
20230605,120800,9401700,39750,39750,39750,39750,0
20230605,120700,9401700,39750,39750,39750,39750,0
20230605,120600,9401700,39750,39750,39750,39750,0
20230605,120500,9401700,39750,39750,39750,39750,0
20230605,120400,9401700,39750,39750,39750,39750,0
20230605,120300,9401700,39750,39750,39750,39750,0
20230605,120200,9401700,39750,39750,39750,39750,0
20230605,120100,9401700,39750,39750,39750,39750,0
20230605,120000,9401700,39750,39750,39750,39750,0
20230605,115900,9401700,39750,39750,39750,39750,0
20230605,115800,9401700,39750,39750,39750,39750,0
20230605,115700,9401700,39750,39750,39750,39750,0
20230605,115600,9401700,39750,39750,39750,39750,0
20230605,115500,9401700,39750,39750,39750,39750,0
20230605,115400,9401700,39750,39750,39750,39750,0
20230605,115300,9401700,39750,39750,39750,39750,2
20230605,115200,9322200,39750,39750,39750,39750,0
20230605,115100,9322200,39750,39750,39750,39750,1
20230605,115000,9282450,39800,39800,39800,39800,0
20230605,114900,9282450,39800,39800,39800,39800,0
20230605,114800,9282450,39800,39800,39800,39800,0
20230605,114700,9282450,39800,39800,39800,39800,0
20230605,114600,9282450,39800,39800,39800,39800,0
20230605,114500,9282450,39800,39800,39800,39800,0
20230605,114400,9282450,39800,39800,39800,39800,0
20230605,114300,9282450,39800,39800,39800,39800,0
20230605,114200,9282450,39800,39800,39800,39800,0
20230605,114100,9282450,39800,39800,39800,39800,0
20230605,114000,9282450,39800,39800,39800,39800,0
20230605,113900,9282450,39800,39800,39800,39800,0
20230605,113800,9282450,39800,39800,39800,39800,0
20230605,113700,9282450,39800,39800,39800,39800,0
20230605,113600,9282450,39800,39800,39800,39800,0
20230605,113500,9282450,39800,39800,39800,39800,0
20230605,113400,9282450,39800,39800,39800,39800,0
20230605,113300,9282450,39800,39800,39800,39800,0
20230605,113200,9282450,39800,39800,39800,39800,0
20230605,113100,9282450,39800,39800,39800,39800,0
20230605,113000,9282450,39800,39800,39800,39800,0
20230605,112900,9282450,39800,39800,39800,39800,0
20230605,112800,9282450,39800,39800,39800,39800,0
20230605,112700,9282450,39800,39800,39800,39800,0
20230605,112600,9282450,39800,39800,39800,39800,0
20230605,112500,9282450,39800,39800,39800,39800,0
20230605,112400,9282450,39800,39800,39800,39800,0
20230605,112300,9282450,39800,39800,39800,39800,0
20230605,112200,9282450,39800,39800,39800,39800,0
20230605,112100,9282450,39800,39800,39800,39800,0
20230605,112000,9282450,39800,39800,39800,39800,0
20230605,111900,9282450,39800,39800,39800,39800,1
20230605,111800,9242650,39800,39800,39800,39800,0
20230605,111700,9242650,39800,39800,39800,39800,0
20230605,111600,9242650,39800,39800,39800,39800,0
20230605,111500,9242650,39800,39800,39800,39800,0
20230605,111400,9242650,39800,39800,39800,39800,0
20230605,111300,9242650,39800,39800,39800,39800,0
20230605,111200,9242650,39800,39800,39800,39800,1
20230605,111100,9202850,39800,39800,39800,39800,0
20230605,111000,9202850,39800,39800,39800,39800,0
20230605,110900,9202850,39800,39800,39800,39800,0
20230605,110800,9202850,39800,39800,39800,39800,0
20230605,110700,9202850,39800,39800,39800,39800,0
20230605,110600,9202850,39800,39800,39800,39800,0
20230605,110500,9202850,39800,39800,39800,39800,0
20230605,110400,9202850,39800,39800,39800,39800,0
20230605,110300,9202850,39800,39800,39800,39800,0
20230605,110200,9202850,39800,39800,39800,39800,0
20230605,110100,9202850,39800,39800,39800,39800,0
20230605,110000,9202850,39800,39800,39800,39800,0
20230605,105900,9202850,39800,39800,39800,39800,0
20230605,105800,9202850,39800,39800,39800,39800,0
20230605,105700,9202850,39800,39800,39800,39800,0
20230605,105600,9202850,39800,39800,39800,39800,0
20230605,105500,9202850,39800,39800,39800,39800,0
20230605,105400,9202850,39800,39800,39800,39800,0
20230605,105300,9202850,39800,39800,39800,39800,0
20230605,105200,9202850,39800,39800,39800,39800,0
20230605,105100,9202850,39800,39800,39800,39800,0
20230605,105000,9202850,39800,39800,39800,39800,0
20230605,104900,9202850,39800,39800,39800,39800,0
20230605,104800,9202850,39800,39800,39800,39800,0
20230605,104700,9202850,39800,39800,39800,39800,0
20230605,104600,9202850,39800,39800,39800,39800,0
20230605,104500,9202850,39800,39800,39800,39800,0
20230605,104400,9202850,39800,39750,39800,39750,4
20230605,104300,9043700,39800,39800,39800,39800,0
20230605,104200,9043700,39800,39800,39800,39800,0
20230605,104100,9043700,39800,39800,39800,39800,0
20230605,104000,9043700,39800,39800,39800,39800,0
20230605,103900,9043700,39800,39800,39800,39800,0
20230605,103800,9043700,39800,39800,39800,39800,0
20230605,103700,9043700,39800,39800,39800,39800,0
20230605,103600,9043700,39800,39800,39800,39800,0
20230605,103500,9043700,39800,39800,39800,39800,0
20230605,103400,9043700,39800,39800,39800,39800,0
20230605,103300,9043700,39800,39800,39800,39800,0
20230605,103200,9043700,39800,39800,39800,39800,0
20230605,103100,9043700,39800,39800,39800,39800,0
20230605,103000,9043700,39800,39800,39800,39800,0
20230605,102900,9043700,39800,39800,39800,39800,0
20230605,102800,9043700,39800,39800,39800,39800,0
20230605,102700,9043700,39800,39800,39800,39800,0
20230605,102600,9043700,39800,39800,39800,39800,0
20230605,102500,9043700,39800,39700,39800,39700,60
20230605,102400,6659150,39700,39700,39700,39700,0
20230605,102300,6659150,39700,39700,39700,39700,0
20230605,102200,6659150,39700,39700,39700,39700,0
20230605,102100,6659150,39700,39700,39700,39700,0
20230605,102000,6659150,39700,39700,39700,39700,0
20230605,101900,6659150,39700,39700,39700,39700,0
20230605,101800,6659150,39700,39700,39700,39700,0
20230605,101700,6659150,39700,39700,39700,39700,0
20230605,101600,6659150,39700,39700,39700,39700,0
20230605,101500,6659150,39700,39700,39700,39700,0
20230605,101400,6659150,39700,39700,39700,39700,0
20230605,101300,6659150,39700,39700,39700,39700,0
20230605,101200,6659150,39700,39700,39700,39700,16
20230605,101100,6023950,39700,39700,39700,39700,0
20230605,101000,6023950,39700,39700,39700,39700,0
20230605,100900,6023950,39700,39700,39700,39700,0
20230605,100800,6023950,39700,39700,39700,39700,0
20230605,100700,6023950,39700,39700,39700,39700,0
20230605,100600,6023950,39700,39700,39700,39700,0
20230605,100500,6023950,39700,39700,39700,39700,0
20230605,100400,6023950,39700,39700,39700,39700,0
20230605,100300,6023950,39700,39700,39700,39700,0
20230605,100200,6023950,39700,39700,39700,39700,0
20230605,100100,6023950,39700,39700,39700,39700,0
20230605,100000,6023950,39700,39700,39700,39700,1
20230605,095900,5984250,39700,39700,39700,39700,0
20230605,095800,5984250,39700,39700,39700,39700,0
20230605,095700,5984250,39700,39700,39700,39700,0
20230605,095600,5984250,39700,39700,39700,39700,0
20230605,095500,5984250,39700,39700,39700,39700,0
20230605,095400,5984250,39700,39700,39700,39700,0
20230605,095300,5984250,39700,39700,39700,39700,0
20230605,095200,5984250,39700,39700,39700,39700,0
20230605,095100,5984250,39700,39700,39700,39700,0
20230605,095000,5984250,39700,39700,39700,39700,0
20230605,094900,5984250,39700,39700,39700,39700,0
20230605,094800,5984250,39700,39700,39700,39700,0
20230605,094700,5984250,39700,39700,39700,39700,0
20230605,094600,5984250,39700,39700,39700,39700,0
20230605,094500,5984250,39700,39700,39700,39700,0
20230605,094400,5984250,39700,39700,39700,39700,0
20230605,094300,5984250,39700,39700,39700,39700,0
20230605,094200,5984250,39700,39700,39700,39700,0
20230605,094100,5984250,39700,39700,39700,39700,0
20230605,094000,5984250,39700,39700,39700,39700,0
20230605,093900,5984250,39700,39700,39700,39700,1
20230605,093800,5944550,39450,39450,39450,39450,0
20230605,093700,5944550,39450,39450,39450,39450,0
20230605,093600,5944550,39450,39450,39450,39450,0
20230605,093500,5944550,39450,39450,39450,39450,0
20230605,093400,5944550,39450,39450,39450,39450,0
20230605,093300,5944550,39450,39450,39450,39450,0
20230605,093200,5944550,39450,39450,39450,39450,0
20230605,093100,5944550,39450,39450,39450,39450,0
20230605,093000,5944550,39450,39450,39450,39450,1
20230605,092900,5905100,39500,39500,39500,39500,0
20230605,092800,5905100,39500,39500,39500,39500,0
20230605,092700,5905100,39500,39500,39500,39500,0
20230605,092600,5905100,39500,39500,39500,39500,0
20230605,092500,5905100,39500,39500,39500,39500,0
20230605,092400,5905100,39500,39500,39500,39500,100
20230605,092300,1955100,39900,39900,39900,39900,0
20230605,092200,1955100,39900,39900,39900,39900,0
20230605,092100,1955100,39900,39900,39900,39900,0
20230605,092000,1955100,39900,39900,39900,39900,0
20230605,091900,1955100,39900,39900,39900,39900,0
20230605,091800,1955100,39900,39900,39900,39900,0
20230605,091700,1955100,39900,39900,39900,39900,0
20230605,091600,1955100,39900,39900,39900,39900,0
20230605,091500,1955100,39900,39900,39900,39900,0
20230605,091400,1955100,39900,39900,39900,39900,0
20230605,091300,1955100,39900,39900,39900,39900,0
20230605,091200,1955100,39900,39900,39900,39900,0
20230605,091100,1955100,39900,39900,39900,39900,0
20230605,091000,1955100,39900,39900,39900,39900,0
20230605,090900,1955100,39900,39900,39900,39900,0
20230605,090800,1955100,39900,39900,39900,39900,0
20230605,090700,1955100,39900,39900,39900,39900,0
20230605,090600,1955100,39900,39900,39900,39900,0
20230605,090500,1955100,39900,39900,39900,39900,0
20230605,090400,1955100,39900,39900,39900,39900,0
20230605,090300,1955100,39900,39900,39900,39900,0
20230605,090200,1955100,39900,39900,39900,39900,0
20230605,090100,1955100,39900,39900,39900,39900,49
20230605,090000,0,39500,39500,39500,39500,0