KissMeData/099750/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221500,836568050,24000,24000,24000,24000,366
20230601,221400,836568050,24000,24000,24000,24000,0
20230601,221300,836568050,24000,24000,24000,24000,0
20230601,221200,836568050,24000,24000,24000,24000,0
20230601,221100,836568050,24000,24000,24000,24000,0
20230601,221000,836568050,24000,24000,24000,24000,0
20230601,220900,836568050,24000,24000,24000,24000,0
20230601,220800,836568050,24000,24000,24000,24000,0
20230601,220700,836568050,24000,24000,24000,24000,0
20230601,220600,836568050,24000,24000,24000,24000,0
20230601,220500,836568050,24000,24000,24000,24000,0
20230601,220400,836568050,24000,24000,24000,24000,0
20230601,220300,836568050,24000,24000,24000,24000,0
20230601,220200,836568050,24000,24000,24000,24000,0
20230601,220100,836568050,24000,24000,24000,24000,0
20230601,220000,836568050,24000,24000,24000,24000,0
20230601,215900,836568050,24000,24000,24000,24000,0
20230601,215800,836568050,24000,24000,24000,24000,0
20230601,215700,836568050,24000,24000,24000,24000,0
20230601,215600,836568050,24000,24000,24000,24000,0
20230601,215500,836568050,24000,24000,24000,24000,0
20230601,215400,836568050,24000,24000,24000,24000,0
20230601,215300,836568050,24000,24000,24000,24000,0
20230601,215200,836568050,24000,24000,24000,24000,0
20230601,215100,836568050,24000,24000,24000,24000,0
20230601,215000,836568050,24000,24000,24000,24000,0
20230601,214900,836568050,24000,24000,24000,24000,0
20230601,214800,836568050,24000,24000,24000,24000,0
20230601,214700,836568050,24000,24000,24000,24000,0
20230601,214600,836568050,24000,24000,24000,24000,0
20230601,214500,836568050,24000,24000,24000,24000,366
20230601,214400,836568050,24000,24000,24000,24000,0
20230601,214300,836568050,24000,24000,24000,24000,0
20230601,214200,836568050,24000,24000,24000,24000,0
20230601,214100,836568050,24000,24000,24000,24000,0
20230601,214000,836568050,24000,24000,24000,24000,0
20230601,213900,836568050,24000,24000,24000,24000,0
20230601,213800,836568050,24000,24000,24000,24000,0
20230601,213700,836568050,24000,24000,24000,24000,0
20230601,213600,836568050,24000,24000,24000,24000,0
20230601,213500,836568050,24000,24000,24000,24000,0
20230601,213400,836568050,24000,24000,24000,24000,0
20230601,213300,836568050,24000,24000,24000,24000,0
20230601,213200,836568050,24000,24000,24000,24000,0
20230601,213100,836568050,24000,24000,24000,24000,0
20230601,213000,836568050,24000,24000,24000,24000,0
20230601,212900,836568050,24000,24000,24000,24000,0
20230601,212800,836568050,24000,24000,24000,24000,0
20230601,212700,836568050,24000,24000,24000,24000,0
20230601,212600,836568050,24000,24000,24000,24000,0
20230601,212500,836568050,24000,24000,24000,24000,0
20230601,212400,836568050,24000,24000,24000,24000,0
20230601,212300,836568050,24000,24000,24000,24000,0
20230601,212200,836568050,24000,24000,24000,24000,0
20230601,212100,836568050,24000,24000,24000,24000,0
20230601,212000,836568050,24000,24000,24000,24000,0
20230601,211900,836568050,24000,24000,24000,24000,0
20230601,211800,836568050,24000,24000,24000,24000,0
20230601,211700,836568050,24000,24000,24000,24000,0
20230601,211600,836568050,24000,24000,24000,24000,0
20230601,211500,836568050,24000,24000,24000,24000,366
20230601,211400,836568050,24000,24000,24000,24000,0
20230601,211300,836568050,24000,24000,24000,24000,0
20230601,211200,836568050,24000,24000,24000,24000,0
20230601,211100,836568050,24000,24000,24000,24000,0
20230601,211000,836568050,24000,24000,24000,24000,0
20230601,210900,836568050,24000,24000,24000,24000,0
20230601,210800,836568050,24000,24000,24000,24000,0
20230601,210700,836568050,24000,24000,24000,24000,0
20230601,210600,836568050,24000,24000,24000,24000,0
20230601,210500,836568050,24000,24000,24000,24000,0
20230601,210400,836568050,24000,24000,24000,24000,0
20230601,210300,836568050,24000,24000,24000,24000,0
20230601,210200,836568050,24000,24000,24000,24000,0
20230601,210100,836568050,24000,24000,24000,24000,0
20230601,210000,836568050,24000,24000,24000,24000,0
20230601,205900,836568050,24000,24000,24000,24000,0
20230601,205800,836568050,24000,24000,24000,24000,0
20230601,205700,836568050,24000,24000,24000,24000,0
20230601,205600,836568050,24000,24000,24000,24000,0
20230601,205500,836568050,24000,24000,24000,24000,0
20230601,205400,836568050,24000,24000,24000,24000,0
20230601,205300,836568050,24000,24000,24000,24000,0
20230601,205200,836568050,24000,24000,24000,24000,0
20230601,205100,836568050,24000,24000,24000,24000,0
20230601,205000,836568050,24000,24000,24000,24000,0
20230601,204900,836568050,24000,24000,24000,24000,0
20230601,204800,836568050,24000,24000,24000,24000,0
20230601,204700,836568050,24000,24000,24000,24000,0
20230601,204600,836568050,24000,24000,24000,24000,0
20230601,204500,836568050,24000,24000,24000,24000,366
20230601,204400,836568050,24000,24000,24000,24000,0
20230601,204300,836568050,24000,24000,24000,24000,0
20230601,204200,836568050,24000,24000,24000,24000,0
20230601,204100,836568050,24000,24000,24000,24000,0
20230601,204000,836568050,24000,24000,24000,24000,0
20230601,203900,836568050,24000,24000,24000,24000,0
20230601,203800,836568050,24000,24000,24000,24000,0
20230601,203700,836568050,24000,24000,24000,24000,0
20230601,203600,836568050,24000,24000,24000,24000,0
20230601,203500,836568050,24000,24000,24000,24000,0
20230601,203400,836568050,24000,24000,24000,24000,0
20230601,203300,836568050,24000,24000,24000,24000,0
20230601,203200,836568050,24000,24000,24000,24000,0
20230601,203100,836568050,24000,24000,24000,24000,0
20230601,203000,836568050,24000,24000,24000,24000,0
20230601,202900,836568050,24000,24000,24000,24000,0
20230601,202800,836568050,24000,24000,24000,24000,0
20230601,202700,836568050,24000,24000,24000,24000,0
20230601,202600,836568050,24000,24000,24000,24000,0
20230601,202500,836568050,24000,24000,24000,24000,0
20230601,202400,836568050,24000,24000,24000,24000,0
20230601,202300,836568050,24000,24000,24000,24000,0
20230601,202200,836568050,24000,24000,24000,24000,0
20230601,202100,836568050,24000,24000,24000,24000,0
20230601,202000,836568050,24000,24000,24000,24000,0
20230601,201900,836568050,24000,24000,24000,24000,0
20230601,201800,836568050,24000,24000,24000,24000,0
20230601,201700,836568050,24000,24000,24000,24000,0
20230601,201600,836568050,24000,24000,24000,24000,0
20230601,201500,836568050,24000,24000,24000,24000,366
20230601,201400,836568050,24000,24000,24000,24000,0
20230601,201300,836568050,24000,24000,24000,24000,0
20230601,201200,836568050,24000,24000,24000,24000,0
20230601,201100,836568050,24000,24000,24000,24000,0
20230601,201000,836568050,24000,24000,24000,24000,0
20230601,200900,836568050,24000,24000,24000,24000,0
20230601,200800,836568050,24000,24000,24000,24000,0
20230601,200700,836568050,24000,24000,24000,24000,0
20230601,200600,836568050,24000,24000,24000,24000,0
20230601,200500,836568050,24000,24000,24000,24000,0
20230601,200400,836568050,24000,24000,24000,24000,0
20230601,200300,836568050,24000,24000,24000,24000,0
20230601,200200,836568050,24000,24000,24000,24000,0
20230601,200100,836568050,24000,24000,24000,24000,0
20230601,200000,836568050,24000,24000,24000,24000,0
20230601,195900,836568050,24000,24000,24000,24000,0
20230601,195800,836568050,24000,24000,24000,24000,0
20230601,195700,836568050,24000,24000,24000,24000,0
20230601,195600,836568050,24000,24000,24000,24000,0
20230601,195500,836568050,24000,24000,24000,24000,0
20230601,195400,836568050,24000,24000,24000,24000,0
20230601,195300,836568050,24000,24000,24000,24000,0
20230601,195200,836568050,24000,24000,24000,24000,0
20230601,195100,836568050,24000,24000,24000,24000,0
20230601,195000,836568050,24000,24000,24000,24000,0
20230601,194900,836568050,24000,24000,24000,24000,0
20230601,194800,836568050,24000,24000,24000,24000,0
20230601,194700,836568050,24000,24000,24000,24000,0
20230601,194600,836568050,24000,24000,24000,24000,0
20230601,194500,836568050,24000,24000,24000,24000,366
20230601,194400,836568050,24000,24000,24000,24000,0
20230601,194300,836568050,24000,24000,24000,24000,0
20230601,194200,836568050,24000,24000,24000,24000,0
20230601,194100,836568050,24000,24000,24000,24000,0
20230601,194000,836568050,24000,24000,24000,24000,0
20230601,193900,836568050,24000,24000,24000,24000,0
20230601,193800,836568050,24000,24000,24000,24000,0
20230601,193700,836568050,24000,24000,24000,24000,0
20230601,193600,836568050,24000,24000,24000,24000,0
20230601,193500,836568050,24000,24000,24000,24000,0
20230601,193400,836568050,24000,24000,24000,24000,0
20230601,193300,836568050,24000,24000,24000,24000,0
20230601,193200,836568050,24000,24000,24000,24000,0
20230601,193100,836568050,24000,24000,24000,24000,0
20230601,193000,836568050,24000,24000,24000,24000,0
20230601,192900,836568050,24000,24000,24000,24000,0
20230601,192800,836568050,24000,24000,24000,24000,0
20230601,192700,836568050,24000,24000,24000,24000,0
20230601,192600,836568050,24000,24000,24000,24000,0
20230601,192500,836568050,24000,24000,24000,24000,0
20230601,192400,836568050,24000,24000,24000,24000,0
20230601,192300,836568050,24000,24000,24000,24000,0
20230601,192200,836568050,24000,24000,24000,24000,0
20230601,192100,836568050,24000,24000,24000,24000,0
20230601,192000,836568050,24000,24000,24000,24000,0
20230601,191900,836568050,24000,24000,24000,24000,0
20230601,191800,836568050,24000,24000,24000,24000,0
20230601,191700,836568050,24000,24000,24000,24000,0
20230601,191600,836568050,24000,24000,24000,24000,0
20230601,191500,836568050,24000,24000,24000,24000,366
20230601,191400,836568050,24000,24000,24000,24000,0
20230601,191300,836568050,24000,24000,24000,24000,0
20230601,191200,836568050,24000,24000,24000,24000,0
20230601,191100,836568050,24000,24000,24000,24000,0
20230601,191000,836568050,24000,24000,24000,24000,0
20230601,190900,836568050,24000,24000,24000,24000,0
20230601,190800,836568050,24000,24000,24000,24000,0
20230601,190700,836568050,24000,24000,24000,24000,0
20230601,190600,836568050,24000,24000,24000,24000,0
20230601,190500,836568050,24000,24000,24000,24000,0
20230601,190400,836568050,24000,24000,24000,24000,0
20230601,190300,836568050,24000,24000,24000,24000,0
20230601,190200,836568050,24000,24000,24000,24000,0
20230601,190100,836568050,24000,24000,24000,24000,0
20230601,190000,836568050,24000,24000,24000,24000,0
20230601,185900,836568050,24000,24000,24000,24000,0
20230601,185800,836568050,24000,24000,24000,24000,0
20230601,185700,836568050,24000,24000,24000,24000,0
20230601,185600,836568050,24000,24000,24000,24000,0
20230601,185500,836568050,24000,24000,24000,24000,0
20230601,185400,836568050,24000,24000,24000,24000,0
20230601,185300,836568050,24000,24000,24000,24000,0
20230601,185200,836568050,24000,24000,24000,24000,0
20230601,185100,836568050,24000,24000,24000,24000,0
20230601,185000,836568050,24000,24000,24000,24000,0
20230601,184900,836568050,24000,24000,24000,24000,0
20230601,184800,836568050,24000,24000,24000,24000,0
20230601,184700,836568050,24000,24000,24000,24000,0
20230601,184600,836568050,24000,24000,24000,24000,0
20230601,184500,836568050,24000,24000,24000,24000,366
20230601,184400,836568050,24000,24000,24000,24000,0
20230601,184300,836568050,24000,24000,24000,24000,0
20230601,184200,836568050,24000,24000,24000,24000,0
20230601,184100,836568050,24000,24000,24000,24000,0
20230601,184000,836568050,24000,24000,24000,24000,0
20230601,183900,836568050,24000,24000,24000,24000,0
20230601,183800,836568050,24000,24000,24000,24000,0
20230601,183700,836568050,24000,24000,24000,24000,0
20230601,183600,836568050,24000,24000,24000,24000,0
20230601,183500,836568050,24000,24000,24000,24000,0
20230601,183400,836568050,24000,24000,24000,24000,0
20230601,183300,836568050,24000,24000,24000,24000,0
20230601,183200,836568050,24000,24000,24000,24000,0
20230601,183100,836568050,24000,24000,24000,24000,0
20230601,183000,836568050,24000,24000,24000,24000,0
20230601,182900,836568050,24000,24000,24000,24000,0
20230601,182800,836568050,24000,24000,24000,24000,0
20230601,182700,836568050,24000,24000,24000,24000,0
20230601,182600,836568050,24000,24000,24000,24000,0
20230601,182500,836568050,24000,24000,24000,24000,0
20230601,182400,836568050,24000,24000,24000,24000,0
20230601,182300,836568050,24000,24000,24000,24000,0
20230601,182200,836568050,24000,24000,24000,24000,0
20230601,182100,836568050,24000,24000,24000,24000,0
20230601,182000,836568050,24000,24000,24000,24000,0
20230601,181900,836568050,24000,24000,24000,24000,0
20230601,181800,836568050,24000,24000,24000,24000,0
20230601,181700,836568050,24000,24000,24000,24000,0
20230601,181600,836568050,24000,24000,24000,24000,0
20230601,181500,836568050,24000,24000,24000,24000,366
20230601,181400,836568050,24000,24000,24000,24000,0
20230601,181300,836568050,24000,24000,24000,24000,0
20230601,181200,836568050,24000,24000,24000,24000,0
20230601,181100,836568050,24000,24000,24000,24000,0
20230601,181000,836568050,24000,24000,24000,24000,0
20230601,180900,836568050,24000,24000,24000,24000,0
20230601,180800,836568050,24000,24000,24000,24000,0
20230601,180700,836568050,24000,24000,24000,24000,0
20230601,180600,836568050,24000,24000,24000,24000,0
20230601,180500,836568050,24000,24000,24000,24000,0
20230601,180400,836568050,24000,24000,24000,24000,0
20230601,180300,836568050,24000,24000,24000,24000,0
20230601,180200,836568050,24000,24000,24000,24000,0
20230601,180100,836568050,24000,24000,24000,24000,0
20230601,180000,836568050,24000,24000,24000,24000,0
20230601,175900,836568050,24000,24000,24000,24000,0
20230601,175800,836568050,24000,24000,24000,24000,0
20230601,175700,836568050,24000,24000,24000,24000,0
20230601,175600,836568050,24000,24000,24000,24000,0
20230601,175500,836568050,24000,24000,24000,24000,0
20230601,175400,836568050,24000,24000,24000,24000,0
20230601,175300,836568050,24000,24000,24000,24000,0
20230601,175200,836568050,24000,24000,24000,24000,0
20230601,175100,836568050,24000,24000,24000,24000,0
20230601,175000,836568050,24000,24000,24000,24000,0
20230601,174900,836568050,24000,24000,24000,24000,0
20230601,174800,836568050,24000,24000,24000,24000,0
20230601,174700,836568050,24000,24000,24000,24000,0
20230601,174600,836568050,24000,24000,24000,24000,0
20230601,174500,836568050,24000,24000,24000,24000,366
20230601,174400,836568050,24000,24000,24000,24000,0
20230601,174300,836568050,24000,24000,24000,24000,0
20230601,174200,836568050,24000,24000,24000,24000,0
20230601,174100,836568050,24000,24000,24000,24000,0
20230601,174000,836568050,24000,24000,24000,24000,0
20230601,173900,836568050,24000,24000,24000,24000,0
20230601,173800,836568050,24000,24000,24000,24000,0
20230601,173700,836568050,24000,24000,24000,24000,0
20230601,173600,836568050,24000,24000,24000,24000,0
20230601,173500,836568050,24000,24000,24000,24000,0
20230601,173400,836568050,24000,24000,24000,24000,0
20230601,173300,836568050,24000,24000,24000,24000,0
20230601,173200,836568050,24000,24000,24000,24000,0
20230601,173100,836568050,24000,24000,24000,24000,0
20230601,173000,836568050,24000,24000,24000,24000,0
20230601,172900,836568050,24000,24000,24000,24000,0
20230601,172800,836568050,24000,24000,24000,24000,0
20230601,172700,836568050,24000,24000,24000,24000,0
20230601,172600,836568050,24000,24000,24000,24000,0
20230601,172500,836568050,24000,24000,24000,24000,0
20230601,172400,836568050,24000,24000,24000,24000,0
20230601,172300,836568050,24000,24000,24000,24000,0
20230601,172200,836568050,24000,24000,24000,24000,0
20230601,172100,836568050,24000,24000,24000,24000,0
20230601,172000,836568050,24000,24000,24000,24000,0
20230601,171900,836568050,24000,24000,24000,24000,0
20230601,171800,836568050,24000,24000,24000,24000,0
20230601,171700,836568050,24000,24000,24000,24000,0
20230601,171600,836568050,24000,24000,24000,24000,0
20230601,171500,836568050,24000,24000,24000,24000,366
20230601,171400,836568050,24000,24000,24000,24000,0
20230601,171300,836568050,24000,24000,24000,24000,0
20230601,171200,836568050,24000,24000,24000,24000,0
20230601,171100,836568050,24000,24000,24000,24000,0
20230601,171000,836568050,24000,24000,24000,24000,0
20230601,170900,836568050,24000,24000,24000,24000,0
20230601,170800,836568050,24000,24000,24000,24000,0
20230601,170700,836568050,24000,24000,24000,24000,0
20230601,170600,836568050,24000,24000,24000,24000,0
20230601,170500,836568050,24000,24000,24000,24000,0
20230601,170400,836568050,24000,24000,24000,24000,0
20230601,170300,836568050,24000,24000,24000,24000,0
20230601,170200,836568050,24000,24000,24000,24000,0
20230601,170100,836568050,24000,24000,24000,24000,0
20230601,170000,836568050,24000,24000,24000,24000,0
20230601,165900,836568050,24000,24000,24000,24000,0
20230601,165800,836568050,24000,24000,24000,24000,0
20230601,165700,836568050,24000,24000,24000,24000,0
20230601,165600,836568050,24000,24000,24000,24000,0
20230601,165500,836568050,24000,24000,24000,24000,0
20230601,165400,836568050,24000,24000,24000,24000,0
20230601,165300,836568050,24000,24000,24000,24000,0
20230601,165200,836568050,24000,24000,24000,24000,0
20230601,165100,836568050,24000,24000,24000,24000,0
20230601,165000,836568050,24000,24000,24000,24000,0
20230601,164900,836568050,24000,24000,24000,24000,0
20230601,164800,836568050,24000,24000,24000,24000,0
20230601,164700,836568050,24000,24000,24000,24000,0
20230601,164600,836568050,24000,24000,24000,24000,0
20230601,164500,836568050,24000,24000,24000,24000,366
20230601,164400,836568050,24000,24000,24000,24000,0
20230601,164300,836568050,24000,24000,24000,24000,0
20230601,164200,836568050,24000,24000,24000,24000,0
20230601,164100,836568050,24000,24000,24000,24000,0
20230601,164000,836568050,24000,24000,24000,24000,0
20230601,163900,836568050,24000,24000,24000,24000,0
20230601,163800,836568050,24000,24000,24000,24000,0
20230601,163700,836568050,24000,24000,24000,24000,0
20230601,163600,836568050,24000,24000,24000,24000,0
20230601,163500,836568050,24000,24000,24000,24000,0
20230601,163400,836568050,24000,24000,24000,24000,0
20230601,163300,836568050,24000,24000,24000,24000,0
20230601,163200,836568050,24000,24000,24000,24000,0
20230601,163100,836568050,24000,24000,24000,24000,0
20230601,163000,836568050,24000,24000,24000,24000,0
20230601,162900,836568050,24000,24000,24000,24000,0
20230601,162800,836568050,24000,24000,24000,24000,0
20230601,162700,836568050,24000,24000,24000,24000,0
20230601,162600,836568050,24000,24000,24000,24000,0
20230601,162500,836568050,24000,24000,24000,24000,0
20230601,162400,836568050,24000,24000,24000,24000,0
20230601,162300,836568050,24000,24000,24000,24000,0
20230601,162200,836568050,24000,24000,24000,24000,0
20230601,162100,836568050,24000,24000,24000,24000,0
20230601,162000,836568050,24000,24000,24000,24000,0
20230601,161900,836568050,24000,24000,24000,24000,0
20230601,161800,836568050,24000,24000,24000,24000,0
20230601,161700,836568050,24000,24000,24000,24000,0
20230601,161600,836568050,24000,24000,24000,24000,0
20230601,161500,836568050,24000,24000,24000,24000,366
20230601,161400,836568050,24000,24000,24000,24000,0
20230601,161300,836568050,24000,24000,24000,24000,0
20230601,161200,836568050,24000,24000,24000,24000,0
20230601,161100,836568050,24000,24000,24000,24000,0
20230601,161000,836568050,24000,24000,24000,24000,0
20230601,160900,836568050,24000,24000,24000,24000,0
20230601,160800,836568050,24000,24000,24000,24000,0
20230601,160700,836568050,24000,24000,24000,24000,0
20230601,160600,836568050,24000,24000,24000,24000,0
20230601,160500,836568050,24000,24000,24000,24000,0
20230601,160400,836568050,24000,24000,24000,24000,0
20230601,160300,836568050,24000,24000,24000,24000,0
20230601,160200,836568050,24000,24000,24000,24000,0
20230601,160100,836568050,24000,24000,24000,24000,0
20230601,160000,836568050,24000,24000,24000,24000,0
20230601,155900,836568050,24000,24000,24000,24000,0
20230601,155800,836568050,24000,24000,24000,24000,0
20230601,155700,836568050,24000,24000,24000,24000,0
20230601,155600,836568050,24000,24000,24000,24000,0
20230601,155500,836568050,24000,24000,24000,24000,0
20230601,155400,836568050,24000,24000,24000,24000,0
20230601,155300,836568050,24000,24000,24000,24000,0
20230601,155200,836568050,24000,24000,24000,24000,0
20230601,155100,836568050,24000,24000,24000,24000,0
20230601,155000,836568050,24000,24000,24000,24000,0
20230601,154900,836568050,24000,24000,24000,24000,0
20230601,154800,836568050,24000,24000,24000,24000,0
20230601,154700,836568050,24000,24000,24000,24000,0
20230601,154600,836568050,24000,24000,24000,24000,0
20230601,154500,836568050,24000,24000,24000,24000,366
20230601,154400,836568050,24000,24000,24000,24000,0
20230601,154300,836568050,24000,24000,24000,24000,0
20230601,154200,836568050,24000,24000,24000,24000,0
20230601,154100,836568050,24000,24000,24000,24000,0
20230601,154000,836568050,24000,24000,24000,24000,0
20230601,153900,836568050,24000,24000,24000,24000,0
20230601,153800,836568050,24000,24000,24000,24000,0
20230601,153700,836568050,24000,24000,24000,24000,0
20230601,153600,836568050,24000,24000,24000,24000,0
20230601,153500,836568050,24000,24000,24000,24000,0
20230601,153400,836568050,24000,24000,24000,24000,0
20230601,153300,836568050,24000,24000,24000,24000,0
20230601,153200,836568050,24000,24000,24000,24000,0
20230601,153100,836568050,24000,24000,24000,24000,0
20230601,153000,836568050,24000,24000,24000,24000,366
20230601,152900,827784050,23900,23900,23900,23900,0
20230601,152800,827784050,23900,23900,23900,23900,0
20230601,152700,827784050,23900,23900,23900,23900,0
20230601,152600,827784050,23900,23900,23900,23900,0
20230601,152500,827784050,23900,23900,23900,23900,0
20230601,152400,827784050,23900,23900,23900,23900,0
20230601,152300,827784050,23900,23900,23900,23900,0
20230601,152200,827784050,23900,23900,23900,23900,0
20230601,152100,827784050,23900,23900,23900,23900,0
20230601,152000,827784050,23900,23900,23900,23900,0
20230601,151900,827784050,23900,23850,23900,23850,24
20230601,151800,827211500,23850,23900,23900,23850,153
20230601,151700,823556500,23850,23850,23850,23850,250
20230601,151600,817594000,23850,23850,23850,23850,0
20230601,151500,817594000,23850,23850,23850,23850,990
20230601,151400,793982500,23900,23900,23900,23900,0
20230601,151300,793982500,23900,23900,23900,23900,0
20230601,151200,793982500,23900,23900,23900,23850,147
20230601,151100,790469250,24000,24000,24000,24000,0
20230601,151000,790469250,24000,24000,24000,24000,0
20230601,150900,790469250,24000,24000,24000,24000,0
20230601,150800,790469250,24000,24000,24000,24000,0
20230601,150700,790469250,24000,24000,24000,24000,0
20230601,150600,790469250,24000,24000,24000,24000,0
20230601,150500,790469250,24000,24000,24000,24000,3
20230601,150400,790397250,24000,24000,24000,24000,10
20230601,150300,790157250,24000,24000,24000,24000,0
20230601,150200,790157250,24000,24000,24000,24000,0
20230601,150100,790157250,24000,24000,24000,24000,0
20230601,150000,790157250,24000,24000,24000,24000,0
20230601,145900,790157250,24000,24000,24000,24000,0
20230601,145800,790157250,24000,24000,24000,24000,3
20230601,145700,790085250,23850,23850,23850,23850,85
20230601,145600,788058000,23850,23900,23900,23850,656
20230601,145500,772404600,23950,23950,24000,23950,32
20230601,145400,771638050,23950,23950,23950,23950,15
20230601,145300,771278800,23950,23950,23950,23950,101
20230601,145200,768859850,23900,23900,23900,23900,0
20230601,145100,768859850,23900,23900,23900,23900,0
20230601,145000,768859850,23900,23900,23900,23900,0
20230601,144900,768859850,23900,23900,23900,23900,3
20230601,144800,768788150,23950,23950,23950,23950,0
20230601,144700,768788150,23950,23900,23950,23900,80
20230601,144600,766876100,23900,23900,23900,23900,102
20230601,144500,764438300,23850,23850,23850,23850,208
20230601,144400,759477500,23800,23800,23800,23800,152
20230601,144300,755859900,23750,23750,23750,23750,247
20230601,144200,749993650,23750,23750,23750,23750,11
20230601,144100,749732400,23750,23750,23750,23750,12
20230601,144000,749447400,23750,23750,23750,23750,1
20230601,143900,749423650,23750,23750,23750,23750,0
20230601,143800,749423650,23750,23750,23750,23750,4
20230601,143700,749328650,23750,23750,23750,23750,1
20230601,143600,749304900,23700,23700,23700,23700,155
20230601,143500,745631400,23750,23650,23750,23650,887
20230601,143400,724653750,23650,23650,23700,23600,554
20230601,143300,711550150,23650,23600,23650,23600,156
20230601,143200,707865750,23600,23650,23650,23600,600
20230601,143100,693703100,23700,23700,23700,23700,11
20230601,143000,693442400,23700,23700,23700,23700,0
20230601,142900,693442400,23700,23700,23700,23700,10
20230601,142800,693205400,23700,23700,23700,23700,0
20230601,142700,693205400,23700,23700,23700,23700,0
20230601,142600,693205400,23700,23700,23700,23700,0
20230601,142500,693205400,23700,23700,23700,23700,0
20230601,142400,693205400,23700,23700,23700,23700,4
20230601,142300,693110600,23700,23700,23700,23700,0
20230601,142200,693110600,23700,23700,23700,23700,145
20230601,142100,689674100,23750,23750,23750,23750,0
20230601,142000,689674100,23750,23750,23750,23750,0
20230601,141900,689674100,23750,23750,23750,23750,0
20230601,141800,689674100,23750,23750,23750,23750,0
20230601,141700,689674100,23750,23750,23750,23750,0
20230601,141600,689674100,23750,23750,23750,23750,0
20230601,141500,689674100,23750,23750,23750,23750,0
20230601,141400,689674100,23750,23750,23750,23750,0
20230601,141300,689674100,23750,23750,23750,23750,0
20230601,141200,689674100,23750,23750,23750,23750,49
20230601,141100,688510350,23750,23750,23750,23750,1
20230601,141000,688486600,23650,23650,23650,23600,929
20230601,140900,666545750,23650,23650,23650,23650,355
20230601,140800,658150000,23750,23750,23750,23750,0
20230601,140700,658150000,23750,23750,23750,23750,0
20230601,140600,658150000,23750,23750,23750,23750,11
20230601,140500,657888750,23650,23650,23650,23650,0
20230601,140400,657888750,23650,23650,23650,23650,0
20230601,140300,657888750,23650,23650,23650,23650,0
20230601,140200,657888750,23650,23650,23650,23650,0
20230601,140100,657888750,23650,23650,23650,23650,268
20230601,140000,651550550,23650,23650,23650,23650,40
20230601,135900,650604550,23700,23700,23700,23700,0
20230601,135800,650604550,23700,23700,23700,23700,0
20230601,135700,650604550,23700,23700,23700,23700,11
20230601,135600,650343850,23700,23600,23700,23600,292
20230601,135500,643438450,23650,23650,23650,23650,2
20230601,135400,643391150,23600,23600,23600,23600,7
20230601,135300,643225950,23600,23600,23600,23600,0
20230601,135200,643225950,23600,23600,23600,23600,40
20230601,135100,642281950,23650,23650,23650,23650,60
20230601,135000,640862950,23650,23650,23650,23650,0
20230601,134900,640862950,23650,23650,23650,23650,0
20230601,134800,640862950,23650,23650,23650,23650,0
20230601,134700,640862950,23650,23650,23650,23650,0
20230601,134600,640862950,23650,23650,23650,23650,0
20230601,134500,640862950,23650,23650,23650,23650,100
20230601,134400,638497950,23600,23600,23600,23600,0
20230601,134300,638497950,23600,23600,23600,23600,100
20230601,134200,636137950,23650,23650,23650,23650,193
20230601,134100,631573500,23650,23650,23650,23650,13
20230601,134000,631266050,23650,23650,23650,23650,0
20230601,133900,631266050,23650,23700,23700,23650,379
20230601,133800,622295550,23750,23750,23750,23750,4
20230601,133700,622200550,23750,23750,23750,23750,0
20230601,133600,622200550,23750,23750,23750,23750,16
20230601,133500,621820550,23750,23750,23750,23750,48
20230601,133400,620680550,23800,23800,23800,23800,50
20230601,133300,619490550,23800,23800,23800,23800,0
20230601,133200,619490550,23800,23800,23800,23800,41
20230601,133100,618514750,23800,23800,23800,23800,0
20230601,133000,618514750,23800,23800,23800,23800,1
20230601,132900,618490950,23800,23800,23800,23800,0
20230601,132800,618490950,23800,23800,23800,23800,0
20230601,132700,618490950,23800,23800,23800,23800,0
20230601,132600,618490950,23800,23800,23800,23800,1
20230601,132500,618467150,23800,23800,23800,23800,0
20230601,132400,618467150,23800,23800,23800,23800,0
20230601,132300,618467150,23800,23800,23800,23800,1
20230601,132200,618443350,23850,23850,23850,23850,0
20230601,132100,618443350,23850,23850,23850,23850,0
20230601,132000,618443350,23850,23850,23850,23850,0
20230601,131900,618443350,23850,23850,23850,23850,0
20230601,131800,618443350,23850,23850,23850,23850,100
20230601,131700,616058350,23850,23700,23850,23700,172
20230601,131600,611981800,23700,23700,23700,23700,1
20230601,131500,611958100,23650,23650,23650,23650,0
20230601,131400,611958100,23650,23650,23650,23650,166
20230601,131300,608032200,23550,23550,23550,23550,0
20230601,131200,608032200,23550,23550,23550,23550,0
20230601,131100,608032200,23550,23600,23600,23550,400
20230601,131000,598600200,23650,23650,23650,23650,1
20230601,130900,598576550,23650,23650,23650,23650,4
20230601,130800,598481950,23700,23700,23700,23700,3
20230601,130700,598410850,23700,23700,23700,23700,0
20230601,130600,598410850,23700,23700,23700,23700,0
20230601,130500,598410850,23700,23700,23700,23700,0
20230601,130400,598410850,23700,23700,23700,23700,0
20230601,130300,598410850,23700,23700,23700,23700,0
20230601,130200,598410850,23700,23700,23700,23700,5
20230601,130100,598292350,23600,23600,23600,23600,0
20230601,130000,598292350,23600,23600,23600,23600,22
20230601,125900,597773150,23550,23550,23550,23550,0
20230601,125800,597773150,23550,23650,23650,23550,7000
20230601,125700,432849300,23700,23700,23700,23700,1
20230601,125600,432825600,23700,23700,23700,23700,0
20230601,125500,432825600,23700,23700,23700,23700,5
20230601,125400,432707100,23700,23700,23700,23700,10
20230601,125300,432470100,23650,23650,23650,23650,0
20230601,125200,432470100,23650,23650,23650,23650,70
20230601,125100,430814600,23650,23650,23650,23650,39
20230601,125000,429892250,23700,23700,23700,23700,0
20230601,124900,429892250,23700,23700,23700,23700,0
20230601,124800,429892250,23700,23700,23700,23700,7
20230601,124700,429726350,23650,23650,23650,23650,0
20230601,124600,429726350,23650,23700,23700,23650,581
20230601,124500,415966600,23750,23750,23750,23750,0
20230601,124400,415966600,23750,23750,23750,23750,0
20230601,124300,415966600,23750,23750,23750,23750,0
20230601,124200,415966600,23750,23750,23750,23750,64
20230601,124100,414446600,23850,23850,23850,23850,0
20230601,124000,414446600,23850,23850,23850,23850,0
20230601,123900,414446600,23850,23850,23850,23850,0
20230601,123800,414446600,23850,23850,23850,23850,1
20230601,123700,414422750,23850,23850,23850,23850,50
20230601,123600,413230250,23850,23850,23850,23850,1
20230601,123500,413206400,23850,23850,23850,23850,3
20230601,123400,413134850,23750,23750,23750,23750,0
20230601,123300,413134850,23750,23750,23750,23750,0
20230601,123200,413134850,23750,23750,23750,23750,0
20230601,123100,413134850,23750,23750,23750,23750,0
20230601,123000,413134850,23750,23750,23750,23750,0
20230601,122900,413134850,23750,23750,23750,23750,0
20230601,122800,413134850,23750,23750,23750,23750,0
20230601,122700,413134850,23750,23750,23750,23750,0
20230601,122600,413134850,23750,23750,23750,23750,30
20230601,122500,412422350,23750,23750,23750,23750,33
20230601,122400,411638600,23750,23750,23750,23750,0
20230601,122300,411638600,23750,23750,23750,23750,0
20230601,122200,411638600,23750,23750,23750,23750,0
20230601,122100,411638600,23750,23750,23750,23750,0
20230601,122000,411638600,23750,23750,23750,23750,0
20230601,121900,411638600,23750,23750,23750,23750,30
20230601,121800,410926100,23750,23750,23750,23750,50
20230601,121700,409738600,23800,23800,23800,23800,0
20230601,121600,409738600,23800,23800,23800,23800,0
20230601,121500,409738600,23800,23800,23800,23800,141
20230601,121400,406382800,23750,23750,23750,23750,0
20230601,121300,406382800,23750,23750,23750,23750,0
20230601,121200,406382800,23750,23750,23750,23750,0
20230601,121100,406382800,23750,23750,23750,23750,0
20230601,121000,406382800,23750,23750,23750,23750,0
20230601,120900,406382800,23750,23750,23750,23750,0
20230601,120800,406382800,23750,23750,23750,23750,1
20230601,120700,406359050,23750,23750,23750,23750,0
20230601,120600,406359050,23750,23750,23750,23750,0
20230601,120500,406359050,23750,23750,23750,23750,10
20230601,120400,406121550,23800,23800,23800,23800,1
20230601,120300,406097750,23800,23800,23800,23800,0
20230601,120200,406097750,23800,23800,23800,23800,0
20230601,120100,406097750,23800,23800,23800,23800,1
20230601,120000,406073950,23800,23800,23800,23800,70
20230601,115900,404407950,23800,23800,23800,23800,0
20230601,115800,404407950,23800,23800,23800,23800,0
20230601,115700,404407950,23800,23800,23800,23800,0
20230601,115600,404407950,23800,23800,23800,23800,0
20230601,115500,404407950,23800,23800,23800,23800,0
20230601,115400,404407950,23800,23800,23800,23800,0
20230601,115300,404407950,23800,23800,23800,23800,13
20230601,115200,404098550,23800,23800,23800,23800,0
20230601,115100,404098550,23800,23800,23800,23800,0
20230601,115000,404098550,23800,23800,23800,23800,0
20230601,114900,404098550,23800,23800,23800,23800,0
20230601,114800,404098550,23800,23800,23800,23800,0
20230601,114700,404098550,23800,23800,23800,23800,0
20230601,114600,404098550,23800,23800,23800,23800,0
20230601,114500,404098550,23800,23800,23800,23800,113
20230601,114400,401409150,23800,23850,23850,23800,152
20230601,114300,397784000,23850,23850,23850,23850,1
20230601,114200,397760150,23850,23850,23850,23850,0
20230601,114100,397760150,23850,23850,23850,23850,50
20230601,114000,396567650,23850,23850,23850,23850,48
20230601,113900,395422850,23850,23850,23850,23850,0
20230601,113800,395422850,23850,23850,23850,23850,0
20230601,113700,395422850,23850,23850,23850,23850,0
20230601,113600,395422850,23850,23850,23850,23850,1
20230601,113500,395399000,23850,23850,23850,23850,0
20230601,113400,395399000,23850,23850,23850,23850,0
20230601,113300,395399000,23850,23850,23850,23850,0
20230601,113200,395399000,23850,23850,23850,23850,0
20230601,113100,395399000,23850,23850,23850,23850,1
20230601,113000,395375150,23850,23850,23850,23850,4
20230601,112900,395279750,23850,23850,23850,23850,0
20230601,112800,395279750,23850,23850,23850,23850,0
20230601,112700,395279750,23850,23850,23850,23850,0
20230601,112600,395279750,23850,23850,23850,23850,8
20230601,112500,395088950,23800,23800,23800,23800,60
20230601,112400,393660950,23850,23850,23850,23850,0
20230601,112300,393660950,23850,23850,23850,23850,51
20230601,112200,392444600,23850,23850,23850,23850,0
20230601,112100,392444600,23850,23850,23850,23850,0
20230601,112000,392444600,23850,23850,23850,23850,0
20230601,111900,392444600,23850,23850,23850,23850,0
20230601,111800,392444600,23850,23850,23850,23850,0
20230601,111700,392444600,23850,23850,23850,23850,0
20230601,111600,392444600,23850,23850,23850,23850,0
20230601,111500,392444600,23850,23850,23850,23850,0
20230601,111400,392444600,23850,23850,23850,23850,0
20230601,111300,392444600,23850,23850,23850,23850,0
20230601,111200,392444600,23850,23850,23850,23850,0
20230601,111100,392444600,23850,23850,23850,23850,0
20230601,111000,392444600,23850,23850,23850,23850,0
20230601,110900,392444600,23850,23800,23850,23800,95
20230601,110800,390180350,23750,23750,23750,23750,0
20230601,110700,390180350,23750,23750,23750,23750,0
20230601,110600,390180350,23750,23750,23750,23750,17
20230601,110500,389776600,23800,23850,23850,23800,175
20230601,110400,385610850,23850,23850,23850,23850,0
20230601,110300,385610850,23850,23850,23850,23850,0
20230601,110200,385610850,23850,23850,23850,23850,0
20230601,110100,385610850,23850,23850,23850,23850,97
20230601,110000,383297400,23850,23850,23850,23850,0
20230601,105900,383297400,23850,23850,23850,23850,0
20230601,105800,383297400,23850,23850,23850,23850,0
20230601,105700,383297400,23850,23850,23850,23850,1
20230601,105600,383273550,23850,23850,23850,23850,50
20230601,105500,382081050,23800,23800,23800,23800,0
20230601,105400,382081050,23800,23800,23800,23800,0
20230601,105300,382081050,23800,23800,23800,23800,0
20230601,105200,382081050,23800,23800,23800,23800,13
20230601,105100,381771650,23800,23800,23800,23800,0
20230601,105000,381771650,23800,23800,23800,23800,0
20230601,104900,381771650,23800,23800,23800,23800,0
20230601,104800,381771650,23800,23800,23800,23800,0
20230601,104700,381771650,23800,23800,23800,23800,0
20230601,104600,381771650,23800,23800,23800,23800,0
20230601,104500,381771650,23800,23800,23800,23800,4
20230601,104400,381676450,23800,23850,23850,23800,140
20230601,104300,378338050,23900,23900,23900,23900,0
20230601,104200,378338050,23900,23900,23900,23900,0
20230601,104100,378338050,23900,23900,23900,23900,0
20230601,104000,378338050,23900,23900,23900,23900,0
20230601,103900,378338050,23900,23900,23900,23900,0
20230601,103800,378338050,23900,23900,23900,23900,51
20230601,103700,377119150,23900,23900,23900,23900,0
20230601,103600,377119150,23900,23900,23900,23900,0
20230601,103500,377119150,23900,23900,23900,23900,0
20230601,103400,377119150,23900,23900,23900,23900,1
20230601,103300,377095250,23900,23900,23900,23900,19
20230601,103200,376641150,23900,23900,23900,23900,0
20230601,103100,376641150,23900,23900,23900,23900,30
20230601,103000,375924150,23900,23900,23900,23900,10
20230601,102900,375685150,23900,23900,23900,23900,0
20230601,102800,375685150,23900,23900,23900,23900,1
20230601,102700,375661250,23900,23900,23900,23900,10
20230601,102600,375422250,23850,23800,23850,23800,143
20230601,102500,372018650,23800,23800,23800,23800,5
20230601,102400,371899650,23800,23800,23800,23800,0
20230601,102300,371899650,23800,23800,23800,23800,0
20230601,102200,371899650,23800,23800,23800,23800,10
20230601,102100,371661650,23800,23800,23800,23800,0
20230601,102000,371661650,23800,23800,23800,23800,0
20230601,101900,371661650,23800,23800,23800,23800,0
20230601,101800,371661650,23800,23800,23800,23800,1
20230601,101700,371637850,23800,23800,23800,23800,10
20230601,101600,371399850,23800,23800,23800,23800,0
20230601,101500,371399850,23800,23800,23800,23800,0
20230601,101400,371399850,23800,23800,23800,23800,0
20230601,101300,371399850,23800,23800,23800,23800,1
20230601,101200,371376050,23800,23750,23800,23750,3
20230601,101100,371304750,23750,23750,23750,23750,51
20230601,101000,370093500,23600,23650,23650,23600,117
20230601,100900,367328600,23600,23700,23700,23600,500
20230601,100800,355508800,23700,23700,23700,23700,0
20230601,100700,355508800,23700,23650,23700,23650,834
20230601,100600,335766900,23700,23700,23700,23700,130
20230601,100500,332685900,23750,23750,23750,23750,0
20230601,100400,332685900,23750,23700,23750,23700,5
20230601,100300,332567350,23700,23650,23700,23650,109
20230601,100200,329984100,23650,23650,23650,23650,40
20230601,100100,329038100,23700,23700,23700,23700,0
20230601,100000,329038100,23700,23700,23700,23700,3
20230601,095900,328967000,23700,23650,23700,23600,2005
20230601,095800,281638400,23700,23700,23700,23700,0
20230601,095700,281638400,23700,23750,23750,23700,133
20230601,095600,278486050,23800,23800,23800,23800,0
20230601,095500,278486050,23800,23800,23800,23700,1159
20230601,095400,250990550,23850,23850,23850,23850,0
20230601,095300,250990550,23850,23800,23850,23750,1690
20230601,095200,210827950,23800,23800,23850,23800,752
20230601,095100,192905250,23800,23800,23800,23800,0
20230601,095000,192905250,23800,23800,23800,23800,0
20230601,094900,192905250,23800,23800,23800,23800,100
20230601,094800,190525250,23750,23750,23750,23750,0
20230601,094700,190525250,23750,23850,23850,23750,402
20230601,094600,180954900,23850,23850,23850,23850,44
20230601,094500,179905500,23850,23850,23850,23850,573
20230601,094400,166239450,23850,23950,23950,23850,629
20230601,094300,151212650,23950,23950,23950,23950,0
20230601,094200,151212650,23950,23950,23950,23950,0
20230601,094100,151212650,23950,24000,24000,23950,2
20230601,094000,151164700,23950,23950,23950,23950,81
20230601,093900,149224750,23950,24000,24000,23950,639
20230601,093800,133908150,23950,24050,24050,23950,1150
20230601,093700,106330900,24050,24150,24150,24050,266
20230601,093600,99930600,24200,24200,24200,24200,0
20230601,093500,99930600,24200,24200,24200,24200,2
20230601,093400,99882200,24000,24150,24150,24000,411
20230601,093300,89996700,24150,24150,24150,24150,118
20230601,093200,87147000,24150,24150,24150,24150,100
20230601,093100,84732000,24050,24050,24050,24050,0
20230601,093000,84732000,24050,24050,24050,24050,0
20230601,092900,84732000,24050,24050,24050,24050,0
20230601,092800,84732000,24050,24050,24050,24050,1036
20230601,092700,59816200,24050,24100,24100,24050,219
20230601,092600,54548650,24100,24100,24100,24100,352
20230601,092500,46065450,24100,24100,24100,24100,0
20230601,092400,46065450,24100,24150,24150,24100,56
20230601,092300,44715800,24100,24200,24200,24100,550
20230601,092200,31445500,24250,24250,24250,24250,1
20230601,092100,31421250,24250,24250,24250,24250,0
20230601,092000,31421250,24250,24250,24250,24250,0
20230601,091900,31421250,24250,24250,24250,24250,1
20230601,091800,31397000,24300,24300,24300,24300,0
20230601,091700,31397000,24300,24300,24300,24300,100
20230601,091600,28967000,24200,24200,24200,24200,0
20230601,091500,28967000,24200,24200,24200,24200,91
20230601,091400,26764800,24250,24250,24250,24250,9
20230601,091300,26546550,24250,24300,24300,24250,81
20230601,091200,24582250,24250,24300,24300,24250,76
20230601,091100,22736250,24400,24400,24400,24400,6
20230601,091000,22589850,24350,24350,24350,24350,1
20230601,090900,22565500,24350,24350,24350,24350,20
20230601,090800,22078500,24350,24350,24350,24350,11
20230601,090700,21810650,24350,24350,24350,24350,20
20230601,090600,21323650,24300,24350,24350,24300,137
20230601,090500,17994000,24400,24400,24400,24400,1
20230601,090400,17969600,24200,24250,24250,24200,221
20230601,090300,12615500,24150,24100,24150,24100,360
20230601,090200,3923100,24100,24100,24100,24000,62
20230601,090100,2434100,24100,24100,24100,24100,0
20230601,090000,2434100,24100,24100,24100,24100,101