KissMeData/141080/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,215500,8914438050,42500,42500,42500,42500,4795
20230602,215400,8914438050,42500,42500,42500,42500,0
20230602,215300,8914438050,42500,42500,42500,42500,0
20230602,215200,8914438050,42500,42500,42500,42500,0
20230602,215100,8914438050,42500,42500,42500,42500,0
20230602,215000,8914438050,42500,42500,42500,42500,0
20230602,214900,8914438050,42500,42500,42500,42500,0
20230602,214800,8914438050,42500,42500,42500,42500,0
20230602,214700,8914438050,42500,42500,42500,42500,0
20230602,214600,8914438050,42500,42500,42500,42500,0
20230602,214500,8914438050,42500,42500,42500,42500,0
20230602,214400,8914438050,42500,42500,42500,42500,0
20230602,214300,8914438050,42500,42500,42500,42500,0
20230602,214200,8914438050,42500,42500,42500,42500,0
20230602,214100,8914438050,42500,42500,42500,42500,0
20230602,214000,8914438050,42500,42500,42500,42500,0
20230602,213900,8914438050,42500,42500,42500,42500,0
20230602,213800,8914438050,42500,42500,42500,42500,0
20230602,213700,8914438050,42500,42500,42500,42500,0
20230602,213600,8914438050,42500,42500,42500,42500,0
20230602,213500,8914438050,42500,42500,42500,42500,0
20230602,213400,8914438050,42500,42500,42500,42500,0
20230602,213300,8914438050,42500,42500,42500,42500,0
20230602,213200,8914438050,42500,42500,42500,42500,0
20230602,213100,8914438050,42500,42500,42500,42500,0
20230602,213000,8914438050,42500,42500,42500,42500,0
20230602,212900,8914438050,42500,42500,42500,42500,0
20230602,212800,8914438050,42500,42500,42500,42500,0
20230602,212700,8914438050,42500,42500,42500,42500,0
20230602,212600,8914438050,42500,42500,42500,42500,0
20230602,212500,8914438050,42500,42500,42500,42500,4795
20230602,212400,8914438050,42500,42500,42500,42500,0
20230602,212300,8914438050,42500,42500,42500,42500,0
20230602,212200,8914438050,42500,42500,42500,42500,0
20230602,212100,8914438050,42500,42500,42500,42500,0
20230602,212000,8914438050,42500,42500,42500,42500,0
20230602,211900,8914438050,42500,42500,42500,42500,0
20230602,211800,8914438050,42500,42500,42500,42500,0
20230602,211700,8914438050,42500,42500,42500,42500,0
20230602,211600,8914438050,42500,42500,42500,42500,0
20230602,211500,8914438050,42500,42500,42500,42500,0
20230602,211400,8914438050,42500,42500,42500,42500,0
20230602,211300,8914438050,42500,42500,42500,42500,0
20230602,211200,8914438050,42500,42500,42500,42500,0
20230602,211100,8914438050,42500,42500,42500,42500,0
20230602,211000,8914438050,42500,42500,42500,42500,0
20230602,210900,8914438050,42500,42500,42500,42500,0
20230602,210800,8914438050,42500,42500,42500,42500,0
20230602,210700,8914438050,42500,42500,42500,42500,0
20230602,210600,8914438050,42500,42500,42500,42500,0
20230602,210500,8914438050,42500,42500,42500,42500,0
20230602,210400,8914438050,42500,42500,42500,42500,0
20230602,210300,8914438050,42500,42500,42500,42500,0
20230602,210200,8914438050,42500,42500,42500,42500,0
20230602,210100,8914438050,42500,42500,42500,42500,0
20230602,210000,8914438050,42500,42500,42500,42500,0
20230602,205900,8914438050,42500,42500,42500,42500,0
20230602,205800,8914438050,42500,42500,42500,42500,0
20230602,205700,8914438050,42500,42500,42500,42500,0
20230602,205600,8914438050,42500,42500,42500,42500,0
20230602,205500,8914438050,42500,42500,42500,42500,4795
20230602,205400,8914438050,42500,42500,42500,42500,0
20230602,205300,8914438050,42500,42500,42500,42500,0
20230602,205200,8914438050,42500,42500,42500,42500,0
20230602,205100,8914438050,42500,42500,42500,42500,0
20230602,205000,8914438050,42500,42500,42500,42500,0
20230602,204900,8914438050,42500,42500,42500,42500,0
20230602,204800,8914438050,42500,42500,42500,42500,0
20230602,204700,8914438050,42500,42500,42500,42500,0
20230602,204600,8914438050,42500,42500,42500,42500,0
20230602,204500,8914438050,42500,42500,42500,42500,0
20230602,204400,8914438050,42500,42500,42500,42500,0
20230602,204300,8914438050,42500,42500,42500,42500,0
20230602,204200,8914438050,42500,42500,42500,42500,0
20230602,204100,8914438050,42500,42500,42500,42500,0
20230602,204000,8914438050,42500,42500,42500,42500,0
20230602,203900,8914438050,42500,42500,42500,42500,0
20230602,203800,8914438050,42500,42500,42500,42500,0
20230602,203700,8914438050,42500,42500,42500,42500,0
20230602,203600,8914438050,42500,42500,42500,42500,0
20230602,203500,8914438050,42500,42500,42500,42500,0
20230602,203400,8914438050,42500,42500,42500,42500,0
20230602,203300,8914438050,42500,42500,42500,42500,0
20230602,203200,8914438050,42500,42500,42500,42500,0
20230602,203100,8914438050,42500,42500,42500,42500,0
20230602,203000,8914438050,42500,42500,42500,42500,0
20230602,202900,8914438050,42500,42500,42500,42500,0
20230602,202800,8914438050,42500,42500,42500,42500,0
20230602,202700,8914438050,42500,42500,42500,42500,0
20230602,202600,8914438050,42500,42500,42500,42500,0
20230602,202500,8914438050,42500,42500,42500,42500,4795
20230602,202400,8914438050,42500,42500,42500,42500,0
20230602,202300,8914438050,42500,42500,42500,42500,0
20230602,202200,8914438050,42500,42500,42500,42500,0
20230602,202100,8914438050,42500,42500,42500,42500,0
20230602,202000,8914438050,42500,42500,42500,42500,0
20230602,201900,8914438050,42500,42500,42500,42500,0
20230602,201800,8914438050,42500,42500,42500,42500,0
20230602,201700,8914438050,42500,42500,42500,42500,0
20230602,201600,8914438050,42500,42500,42500,42500,0
20230602,201500,8914438050,42500,42500,42500,42500,0
20230602,201400,8914438050,42500,42500,42500,42500,0
20230602,201300,8914438050,42500,42500,42500,42500,0
20230602,201200,8914438050,42500,42500,42500,42500,0
20230602,201100,8914438050,42500,42500,42500,42500,0
20230602,201000,8914438050,42500,42500,42500,42500,0
20230602,200900,8914438050,42500,42500,42500,42500,0
20230602,200800,8914438050,42500,42500,42500,42500,0
20230602,200700,8914438050,42500,42500,42500,42500,0
20230602,200600,8914438050,42500,42500,42500,42500,0
20230602,200500,8914438050,42500,42500,42500,42500,0
20230602,200400,8914438050,42500,42500,42500,42500,0
20230602,200300,8914438050,42500,42500,42500,42500,0
20230602,200200,8914438050,42500,42500,42500,42500,0
20230602,200100,8914438050,42500,42500,42500,42500,0
20230602,200000,8914438050,42500,42500,42500,42500,0
20230602,195900,8914438050,42500,42500,42500,42500,0
20230602,195800,8914438050,42500,42500,42500,42500,0
20230602,195700,8914438050,42500,42500,42500,42500,0
20230602,195600,8914438050,42500,42500,42500,42500,0
20230602,195500,8914438050,42500,42500,42500,42500,4795
20230602,195400,8914438050,42500,42500,42500,42500,0
20230602,195300,8914438050,42500,42500,42500,42500,0
20230602,195200,8914438050,42500,42500,42500,42500,0
20230602,195100,8914438050,42500,42500,42500,42500,0
20230602,195000,8914438050,42500,42500,42500,42500,0
20230602,194900,8914438050,42500,42500,42500,42500,0
20230602,194800,8914438050,42500,42500,42500,42500,0
20230602,194700,8914438050,42500,42500,42500,42500,0
20230602,194600,8914438050,42500,42500,42500,42500,0
20230602,194500,8914438050,42500,42500,42500,42500,0
20230602,194400,8914438050,42500,42500,42500,42500,0
20230602,194300,8914438050,42500,42500,42500,42500,0
20230602,194200,8914438050,42500,42500,42500,42500,0
20230602,194100,8914438050,42500,42500,42500,42500,0
20230602,194000,8914438050,42500,42500,42500,42500,0
20230602,193900,8914438050,42500,42500,42500,42500,0
20230602,193800,8914438050,42500,42500,42500,42500,0
20230602,193700,8914438050,42500,42500,42500,42500,0
20230602,193600,8914438050,42500,42500,42500,42500,0
20230602,193500,8914438050,42500,42500,42500,42500,0
20230602,193400,8914438050,42500,42500,42500,42500,0
20230602,193300,8914438050,42500,42500,42500,42500,0
20230602,193200,8914438050,42500,42500,42500,42500,0
20230602,193100,8914438050,42500,42500,42500,42500,0
20230602,193000,8914438050,42500,42500,42500,42500,0
20230602,192900,8914438050,42500,42500,42500,42500,0
20230602,192800,8914438050,42500,42500,42500,42500,0
20230602,192700,8914438050,42500,42500,42500,42500,0
20230602,192600,8914438050,42500,42500,42500,42500,0
20230602,192500,8914438050,42500,42500,42500,42500,4795
20230602,192400,8914438050,42500,42500,42500,42500,0
20230602,192300,8914438050,42500,42500,42500,42500,0
20230602,192200,8914438050,42500,42500,42500,42500,0
20230602,192100,8914438050,42500,42500,42500,42500,0
20230602,192000,8914438050,42500,42500,42500,42500,0
20230602,191900,8914438050,42500,42500,42500,42500,0
20230602,191800,8914438050,42500,42500,42500,42500,0
20230602,191700,8914438050,42500,42500,42500,42500,0
20230602,191600,8914438050,42500,42500,42500,42500,0
20230602,191500,8914438050,42500,42500,42500,42500,0
20230602,191400,8914438050,42500,42500,42500,42500,0
20230602,191300,8914438050,42500,42500,42500,42500,0
20230602,191200,8914438050,42500,42500,42500,42500,0
20230602,191100,8914438050,42500,42500,42500,42500,0
20230602,191000,8914438050,42500,42500,42500,42500,0
20230602,190900,8914438050,42500,42500,42500,42500,0
20230602,190800,8914438050,42500,42500,42500,42500,0
20230602,190700,8914438050,42500,42500,42500,42500,0
20230602,190600,8914438050,42500,42500,42500,42500,0
20230602,190500,8914438050,42500,42500,42500,42500,0
20230602,190400,8914438050,42500,42500,42500,42500,0
20230602,190300,8914438050,42500,42500,42500,42500,0
20230602,190200,8914438050,42500,42500,42500,42500,0
20230602,190100,8914438050,42500,42500,42500,42500,0
20230602,190000,8914438050,42500,42500,42500,42500,0
20230602,185900,8914438050,42500,42500,42500,42500,0
20230602,185800,8914438050,42500,42500,42500,42500,0
20230602,185700,8914438050,42500,42500,42500,42500,0
20230602,185600,8914438050,42500,42500,42500,42500,0
20230602,185500,8914438050,42500,42500,42500,42500,4795
20230602,185400,8914438050,42500,42500,42500,42500,0
20230602,185300,8914438050,42500,42500,42500,42500,0
20230602,185200,8914438050,42500,42500,42500,42500,0
20230602,185100,8914438050,42500,42500,42500,42500,0
20230602,185000,8914438050,42500,42500,42500,42500,0
20230602,184900,8914438050,42500,42500,42500,42500,0
20230602,184800,8914438050,42500,42500,42500,42500,0
20230602,184700,8914438050,42500,42500,42500,42500,0
20230602,184600,8914438050,42500,42500,42500,42500,0
20230602,184500,8914438050,42500,42500,42500,42500,0
20230602,184400,8914438050,42500,42500,42500,42500,0
20230602,184300,8914438050,42500,42500,42500,42500,0
20230602,184200,8914438050,42500,42500,42500,42500,0
20230602,184100,8914438050,42500,42500,42500,42500,0
20230602,184000,8914438050,42500,42500,42500,42500,0
20230602,183900,8914438050,42500,42500,42500,42500,0
20230602,183800,8914438050,42500,42500,42500,42500,0
20230602,183700,8914438050,42500,42500,42500,42500,0
20230602,183600,8914438050,42500,42500,42500,42500,0
20230602,183500,8914438050,42500,42500,42500,42500,0
20230602,183400,8914438050,42500,42500,42500,42500,0
20230602,183300,8914438050,42500,42500,42500,42500,0
20230602,183200,8914438050,42500,42500,42500,42500,0
20230602,183100,8914438050,42500,42500,42500,42500,0
20230602,183000,8914438050,42500,42500,42500,42500,0
20230602,182900,8914438050,42500,42500,42500,42500,0
20230602,182800,8914438050,42500,42500,42500,42500,0
20230602,182700,8914438050,42500,42500,42500,42500,0
20230602,182600,8914438050,42500,42500,42500,42500,0
20230602,182500,8914438050,42500,42500,42500,42500,4795
20230602,182400,8914438050,42500,42500,42500,42500,0
20230602,182300,8914438050,42500,42500,42500,42500,0
20230602,182200,8914438050,42500,42500,42500,42500,0
20230602,182100,8914438050,42500,42500,42500,42500,0
20230602,182000,8914438050,42500,42500,42500,42500,0
20230602,181900,8914438050,42500,42500,42500,42500,0
20230602,181800,8914438050,42500,42500,42500,42500,0
20230602,181700,8914438050,42500,42500,42500,42500,0
20230602,181600,8914438050,42500,42500,42500,42500,0
20230602,181500,8914438050,42500,42500,42500,42500,0
20230602,181400,8914438050,42500,42500,42500,42500,0
20230602,181300,8914438050,42500,42500,42500,42500,0
20230602,181200,8914438050,42500,42500,42500,42500,0
20230602,181100,8914438050,42500,42500,42500,42500,0
20230602,181000,8914438050,42500,42500,42500,42500,0
20230602,180900,8914438050,42500,42500,42500,42500,0
20230602,180800,8914438050,42500,42500,42500,42500,0
20230602,180700,8914438050,42500,42500,42500,42500,0
20230602,180600,8914438050,42500,42500,42500,42500,0
20230602,180500,8914438050,42500,42500,42500,42500,0
20230602,180400,8914438050,42500,42500,42500,42500,0
20230602,180300,8914438050,42500,42500,42500,42500,0
20230602,180200,8914438050,42500,42500,42500,42500,0
20230602,180100,8914438050,42500,42500,42500,42500,0
20230602,180000,8914438050,42500,42500,42500,42500,0
20230602,175900,8914438050,42500,42500,42500,42500,0
20230602,175800,8914438050,42500,42500,42500,42500,0
20230602,175700,8914438050,42500,42500,42500,42500,0
20230602,175600,8914438050,42500,42500,42500,42500,0
20230602,175500,8914438050,42500,42500,42500,42500,4795
20230602,175400,8914438050,42500,42500,42500,42500,0
20230602,175300,8914438050,42500,42500,42500,42500,0
20230602,175200,8914438050,42500,42500,42500,42500,0
20230602,175100,8914438050,42500,42500,42500,42500,0
20230602,175000,8914438050,42500,42500,42500,42500,0
20230602,174900,8914438050,42500,42500,42500,42500,0
20230602,174800,8914438050,42500,42500,42500,42500,0
20230602,174700,8914438050,42500,42500,42500,42500,0
20230602,174600,8914438050,42500,42500,42500,42500,0
20230602,174500,8914438050,42500,42500,42500,42500,0
20230602,174400,8914438050,42500,42500,42500,42500,0
20230602,174300,8914438050,42500,42500,42500,42500,0
20230602,174200,8914438050,42500,42500,42500,42500,0
20230602,174100,8914438050,42500,42500,42500,42500,0
20230602,174000,8914438050,42500,42500,42500,42500,0
20230602,173900,8914438050,42500,42500,42500,42500,0
20230602,173800,8914438050,42500,42500,42500,42500,0
20230602,173700,8914438050,42500,42500,42500,42500,0
20230602,173600,8914438050,42500,42500,42500,42500,0
20230602,173500,8914438050,42500,42500,42500,42500,0
20230602,173400,8914438050,42500,42500,42500,42500,0
20230602,173300,8914438050,42500,42500,42500,42500,0
20230602,173200,8914438050,42500,42500,42500,42500,0
20230602,173100,8914438050,42500,42500,42500,42500,0
20230602,173000,8914438050,42500,42500,42500,42500,0
20230602,172900,8914438050,42500,42500,42500,42500,0
20230602,172800,8914438050,42500,42500,42500,42500,0
20230602,172700,8914438050,42500,42500,42500,42500,0
20230602,172600,8914438050,42500,42500,42500,42500,0
20230602,172500,8914438050,42500,42500,42500,42500,4795
20230602,172400,8914438050,42500,42500,42500,42500,0
20230602,172300,8914438050,42500,42500,42500,42500,0
20230602,172200,8914438050,42500,42500,42500,42500,0
20230602,172100,8914438050,42500,42500,42500,42500,0
20230602,172000,8914438050,42500,42500,42500,42500,0
20230602,171900,8914438050,42500,42500,42500,42500,0
20230602,171800,8914438050,42500,42500,42500,42500,0
20230602,171700,8914438050,42500,42500,42500,42500,0
20230602,171600,8914438050,42500,42500,42500,42500,0
20230602,171500,8914438050,42500,42500,42500,42500,0
20230602,171400,8914438050,42500,42500,42500,42500,0
20230602,171300,8914438050,42500,42500,42500,42500,0
20230602,171200,8914438050,42500,42500,42500,42500,0
20230602,171100,8914438050,42500,42500,42500,42500,0
20230602,171000,8914438050,42500,42500,42500,42500,0
20230602,170900,8914438050,42500,42500,42500,42500,0
20230602,170800,8914438050,42500,42500,42500,42500,0
20230602,170700,8914438050,42500,42500,42500,42500,0
20230602,170600,8914438050,42500,42500,42500,42500,0
20230602,170500,8914438050,42500,42500,42500,42500,0
20230602,170400,8914438050,42500,42500,42500,42500,0
20230602,170300,8914438050,42500,42500,42500,42500,0
20230602,170200,8914438050,42500,42500,42500,42500,0
20230602,170100,8914438050,42500,42500,42500,42500,0
20230602,170000,8914438050,42500,42500,42500,42500,0
20230602,165900,8914438050,42500,42500,42500,42500,0
20230602,165800,8914438050,42500,42500,42500,42500,0
20230602,165700,8914438050,42500,42500,42500,42500,0
20230602,165600,8914438050,42500,42500,42500,42500,0
20230602,165500,8914438050,42500,42500,42500,42500,4795
20230602,165400,8914438050,42500,42500,42500,42500,0
20230602,165300,8914438050,42500,42500,42500,42500,0
20230602,165200,8914438050,42500,42500,42500,42500,0
20230602,165100,8914438050,42500,42500,42500,42500,0
20230602,165000,8914438050,42500,42500,42500,42500,0
20230602,164900,8914438050,42500,42500,42500,42500,0
20230602,164800,8914438050,42500,42500,42500,42500,0
20230602,164700,8914438050,42500,42500,42500,42500,0
20230602,164600,8914438050,42500,42500,42500,42500,0
20230602,164500,8914438050,42500,42500,42500,42500,0
20230602,164400,8914438050,42500,42500,42500,42500,0
20230602,164300,8914438050,42500,42500,42500,42500,0
20230602,164200,8914438050,42500,42500,42500,42500,0
20230602,164100,8914438050,42500,42500,42500,42500,0
20230602,164000,8914438050,42500,42500,42500,42500,0
20230602,163900,8914438050,42500,42500,42500,42500,0
20230602,163800,8914438050,42500,42500,42500,42500,0
20230602,163700,8914438050,42500,42500,42500,42500,0
20230602,163600,8914438050,42500,42500,42500,42500,0
20230602,163500,8914438050,42500,42500,42500,42500,0
20230602,163400,8914438050,42500,42500,42500,42500,0
20230602,163300,8914438050,42500,42500,42500,42500,0
20230602,163200,8914438050,42500,42500,42500,42500,0
20230602,163100,8914438050,42500,42500,42500,42500,0
20230602,163000,8914438050,42500,42500,42500,42500,0
20230602,162900,8914438050,42500,42500,42500,42500,0
20230602,162800,8914438050,42500,42500,42500,42500,0
20230602,162700,8914438050,42500,42500,42500,42500,0
20230602,162600,8914438050,42500,42500,42500,42500,0
20230602,162500,8914438050,42500,42500,42500,42500,4795
20230602,162400,8914438050,42500,42500,42500,42500,0
20230602,162300,8914438050,42500,42500,42500,42500,0
20230602,162200,8914438050,42500,42500,42500,42500,0
20230602,162100,8914438050,42500,42500,42500,42500,0
20230602,162000,8914438050,42500,42500,42500,42500,0
20230602,161900,8914438050,42500,42500,42500,42500,0
20230602,161800,8914438050,42500,42500,42500,42500,0
20230602,161700,8914438050,42500,42500,42500,42500,0
20230602,161600,8914438050,42500,42500,42500,42500,0
20230602,161500,8914438050,42500,42500,42500,42500,0
20230602,161400,8914438050,42500,42500,42500,42500,0
20230602,161300,8914438050,42500,42500,42500,42500,0
20230602,161200,8914438050,42500,42500,42500,42500,0
20230602,161100,8914438050,42500,42500,42500,42500,0
20230602,161000,8914438050,42500,42500,42500,42500,0
20230602,160900,8914438050,42500,42500,42500,42500,0
20230602,160800,8914438050,42500,42500,42500,42500,0
20230602,160700,8914438050,42500,42500,42500,42500,0
20230602,160600,8914438050,42500,42500,42500,42500,0
20230602,160500,8914438050,42500,42500,42500,42500,0
20230602,160400,8914438050,42500,42500,42500,42500,0
20230602,160300,8914438050,42500,42500,42500,42500,0
20230602,160200,8914438050,42500,42500,42500,42500,0
20230602,160100,8914438050,42500,42500,42500,42500,0
20230602,160000,8914438050,42500,42500,42500,42500,0
20230602,155900,8914438050,42500,42500,42500,42500,0
20230602,155800,8914438050,42500,42500,42500,42500,0
20230602,155700,8914438050,42500,42500,42500,42500,0
20230602,155600,8914438050,42500,42500,42500,42500,0
20230602,155500,8914438050,42500,42500,42500,42500,4795
20230602,155400,8914438050,42500,42500,42500,42500,0
20230602,155300,8914438050,42500,42500,42500,42500,0
20230602,155200,8914438050,42500,42500,42500,42500,0
20230602,155100,8914438050,42500,42500,42500,42500,0
20230602,155000,8914438050,42500,42500,42500,42500,0
20230602,154900,8914438050,42500,42500,42500,42500,0
20230602,154800,8914438050,42500,42500,42500,42500,0
20230602,154700,8914438050,42500,42500,42500,42500,0
20230602,154600,8914438050,42500,42500,42500,42500,0
20230602,154500,8914438050,42500,42500,42500,42500,0
20230602,154400,8914438050,42500,42500,42500,42500,0
20230602,154300,8914438050,42500,42500,42500,42500,0
20230602,154200,8914438050,42500,42500,42500,42500,0
20230602,154100,8914438050,42500,42500,42500,42500,0
20230602,154000,8914438050,42500,42500,42500,42500,0
20230602,153900,8914438050,42500,42500,42500,42500,0
20230602,153800,8914438050,42500,42500,42500,42500,0
20230602,153700,8914438050,42500,42500,42500,42500,0
20230602,153600,8914438050,42500,42500,42500,42500,0
20230602,153500,8914438050,42500,42500,42500,42500,0
20230602,153400,8914438050,42500,42500,42500,42500,0
20230602,153300,8914438050,42500,42500,42500,42500,0
20230602,153200,8914438050,42500,42500,42500,42500,0
20230602,153100,8914438050,42500,42500,42500,42500,0
20230602,153000,8914438050,42500,42500,42500,42500,4795
20230602,152900,8710650550,42600,42600,42600,42600,0
20230602,152800,8710650550,42600,42600,42600,42600,0
20230602,152700,8710650550,42600,42600,42600,42600,0
20230602,152600,8710650550,42600,42600,42600,42600,0
20230602,152500,8710650550,42600,42600,42600,42600,0
20230602,152400,8710650550,42600,42600,42600,42600,0
20230602,152300,8710650550,42600,42600,42600,42600,0
20230602,152200,8710650550,42600,42600,42600,42600,0
20230602,152100,8710650550,42600,42600,42600,42600,0
20230602,152000,8710650550,42600,42600,42600,42600,0
20230602,151900,8710650550,42600,42700,42700,42600,478
20230602,151800,8690257000,42700,42600,42700,42600,336
20230602,151700,8675923950,42600,42700,42700,42550,464
20230602,151600,8656148200,42700,42600,42700,42600,412
20230602,151500,8638572200,42650,42650,42650,42600,48
20230602,151400,8636525600,42650,42600,42650,42600,158
20230602,151300,8629790050,42600,42700,42750,42600,1039
20230602,151200,8585454950,42700,42700,42750,42700,405
20230602,151100,8568158700,42700,42700,42750,42700,35
20230602,151000,8566663650,42700,42750,42750,42650,349
20230602,150900,8551753950,42700,42700,42750,42650,433
20230602,150800,8533260800,42750,42750,42750,42650,497
20230602,150700,8512038500,42700,42750,42750,42700,135
20230602,150600,8506273450,42700,42650,42750,42650,1553
20230602,150500,8439964600,42700,42650,42700,42650,700
20230602,150400,8410074750,42700,42650,42700,42600,277
20230602,150300,8398259800,42650,42700,42700,42650,442
20230602,150200,8379401450,42650,42650,42700,42650,461
20230602,150100,8359738700,42650,42700,42700,42650,199
20230602,150000,8351241550,42650,42600,42700,42600,202
20230602,145900,8342625650,42600,42650,42650,42600,260
20230602,145800,8331540700,42650,42650,42650,42650,25
20230602,145700,8330474450,42650,42650,42650,42600,205
20230602,145600,8321732300,42650,42650,42650,42600,653
20230602,145500,8293909000,42650,42650,42650,42600,129
20230602,145400,8288408800,42650,42650,42650,42600,174
20230602,145300,8280988800,42650,42650,42650,42600,122
20230602,145200,8275788400,42600,42600,42650,42600,220
20230602,145100,8266408850,42650,42650,42650,42600,85
20230602,145000,8262785900,42600,42600,42650,42600,100
20230602,144900,8258522900,42650,42600,42650,42600,339
20230602,144800,8244079150,42600,42550,42600,42550,356
20230602,144700,8228924250,42500,42500,42550,42450,325
20230602,144600,8215117500,42500,42450,42500,42450,373
20230602,144500,8199271850,42500,42600,42600,42500,930
20230602,144400,8159718650,42600,42600,42650,42600,384
20230602,144300,8143358250,42600,42600,42650,42600,370
20230602,144200,8127592100,42600,42700,42700,42600,147
20230602,144100,8121318500,42700,42700,42700,42650,585
20230602,144000,8096350500,42700,42700,42700,42650,436
20230602,143900,8077741300,42650,42600,42700,42600,331
20230602,143800,8063625250,42650,42700,42700,42600,1350
20230602,143700,8006008450,42700,42500,42700,42500,1321
20230602,143600,7949741700,42550,42550,42550,42500,85
20230602,143500,7946125300,42500,42550,42550,42500,140
20230602,143400,7940171850,42550,42550,42550,42500,258
20230602,143300,7929197600,42550,42550,42550,42500,118
20230602,143200,7924180050,42500,42550,42550,42500,610
20230602,143100,7898248000,42550,42500,42550,42450,282
20230602,143000,7886263300,42500,42500,42550,42450,751
20230602,142900,7854343300,42500,42550,42600,42500,2436
20230602,142800,7750754400,42600,42600,42600,42550,446
20230602,142700,7731757200,42600,42600,42600,42550,108
20230602,142600,7727157650,42600,42600,42600,42550,284
20230602,142500,7715060500,42550,42600,42650,42550,252
20230602,142400,7704333150,42600,42700,42700,42600,1721
20230602,142300,7630967350,42700,42700,42700,42650,257
20230602,142200,7619996800,42700,42700,42700,42700,471
20230602,142100,7599885100,42700,42750,42750,42700,449
20230602,142000,7580692800,42750,42800,42800,42750,562
20230602,141900,7556663050,42800,42800,42800,42750,142
20230602,141800,7550586950,42800,42700,42800,42700,730
20230602,141700,7519373450,42750,42700,42750,42700,720
20230602,141600,7488624300,42750,42750,42750,42750,42
20230602,141500,7486828800,42750,42750,42800,42750,758
20230602,141400,7454421400,42800,42750,42800,42750,170
20230602,141300,7447146550,42800,42750,42800,42750,144
20230602,141200,7440989450,42800,42750,42800,42700,844
20230602,141100,7404908300,42700,42700,42750,42700,179
20230602,141000,7397259650,42700,42700,42750,42700,247
20230602,140900,7386712100,42750,42700,42750,42700,140
20230602,140800,7380727200,42750,42800,42800,42750,741
20230602,140700,7349040450,42800,42800,42800,42750,214
20230602,140600,7339882950,42800,42800,42800,42800,125
20230602,140500,7334532950,42750,42800,42800,42750,93
20230602,140400,7330554150,42800,42800,42800,42750,224
20230602,140300,7320972600,42750,42750,42750,42700,192
20230602,140200,7312765750,42750,42750,42750,42700,137
20230602,140100,7306910150,42800,42800,42800,42750,168
20230602,140000,7299723250,42800,42750,42800,42700,302
20230602,135900,7286810050,42750,42700,42750,42700,185
20230602,135800,7278902850,42750,42750,42800,42700,845
20230602,135700,7242813950,42700,42750,42750,42700,379
20230602,135600,7226616500,42750,42750,42750,42700,266
20230602,135500,7215246200,42750,42750,42750,42700,204
20230602,135400,7206530150,42750,42750,42750,42700,272
20230602,135300,7194907250,42750,42750,42800,42700,128
20230602,135200,7189432200,42750,42700,42800,42700,406
20230602,135100,7172075500,42800,42800,42800,42750,158
20230602,135000,7165317850,42800,42800,42850,42750,412
20230602,134900,7147684250,42800,42750,42800,42750,1001
20230602,134800,7104843100,42750,42750,42800,42750,186
20230602,134700,7096887800,42750,42800,42800,42750,429
20230602,134600,7078537150,42750,42750,42800,42750,157
20230602,134500,7071823200,42750,42700,42750,42700,242
20230602,134400,7061479200,42700,42700,42750,42700,164
20230602,134300,7054474250,42750,42750,42750,42700,153
20230602,134200,7047933550,42750,42700,42750,42700,119
20230602,134100,7042848200,42700,42750,42750,42650,341
20230602,134000,7028284200,42750,42750,42750,42700,362
20230602,133900,7012812200,42750,42750,42750,42700,65
20230602,133800,7010034650,42750,42750,42750,42700,83
20230602,133700,7006487900,42750,42700,42750,42700,210
20230602,133600,6997516800,42700,42750,42750,42700,97
20230602,133500,6993370100,42700,42700,42750,42700,76
20230602,133400,6990124550,42700,42750,42800,42650,512
20230602,133300,6968247400,42750,42800,42800,42700,304
20230602,133200,6955244100,42800,42750,42800,42700,214
20230602,133100,6946095150,42700,42700,42750,42700,345
20230602,133000,6931363050,42700,42750,42750,42700,172
20230602,132900,6924014550,42750,42700,42750,42650,560
20230602,132800,6900102600,42700,42650,42700,42650,62
20230602,132700,6897457450,42700,42700,42700,42650,164
20230602,132600,6890457300,42700,42700,42700,42650,265
20230602,132500,6879145350,42700,42700,42700,42650,124
20230602,132400,6873851700,42700,42650,42700,42650,87
20230602,132300,6870140900,42650,42700,42700,42650,334
20230602,132200,6855887450,42700,42700,42700,42650,447
20230602,132100,6836815350,42700,42800,42800,42700,2106
20230602,132000,6746858450,42750,42850,42850,42750,1203
20230602,131900,6695395000,42800,42850,42850,42800,160
20230602,131800,6688542500,42800,42850,42850,42800,152
20230602,131700,6682030750,42800,42850,42850,42800,161
20230602,131600,6675133450,42800,42850,42850,42800,196
20230602,131500,6666742850,42800,42850,42850,42800,102
20230602,131400,6662373400,42850,42800,42850,42800,224
20230602,131300,6652776500,42850,42800,42850,42800,571
20230602,131200,6628334900,42800,42850,42850,42800,248
20230602,131100,6617709250,42800,42900,42900,42800,594
20230602,131000,6592251900,42900,42850,42900,42850,72
20230602,130900,6589164950,42900,42850,42900,42850,551
20230602,130800,6565554000,42850,42850,42850,42800,74
20230602,130700,6562384650,42850,42800,42850,42800,152
20230602,130600,6555872950,42850,42800,42850,42750,200
20230602,130500,6547308750,42750,42800,42800,42750,90
20230602,130400,6543457950,42750,42850,42900,42750,215
20230602,130300,6534254800,42850,42900,42900,42800,658
20230602,130200,6506056750,42850,42750,42900,42750,360
20230602,130100,6490634750,42800,42750,42800,42750,8
20230602,130000,6490292400,42800,42800,42800,42750,180
20230602,125900,6482588700,42800,42700,42800,42700,556
20230602,125800,6458812650,42750,42900,42900,42750,1521
20230602,125700,6393742550,42900,42900,42900,42850,99
20230602,125600,6389495800,42850,42900,42950,42850,127
20230602,125500,6384046200,42900,42950,42950,42900,265
20230602,125400,6372670550,42900,42900,42950,42900,187
20230602,125300,6364647750,42950,42950,42950,42950,55
20230602,125200,6362285500,42950,42950,42950,42850,241
20230602,125100,6351941500,42950,42900,42950,42850,100
20230602,125000,6347650950,42900,42900,42900,42850,241
20230602,124900,6337312500,42850,42950,42950,42850,212
20230602,124800,6328212650,42950,42900,42950,42850,330
20230602,124700,6314054700,42900,42900,42900,42850,184
20230602,124600,6306166300,42900,42900,42900,42900,106
20230602,124500,6301618900,42900,42900,42900,42850,103
20230602,124400,6297202950,42900,42950,42950,42900,517
20230602,124300,6275021550,42950,42900,43000,42900,158
20230602,124200,6268236300,43000,43000,43000,42950,618
20230602,124100,6241664800,43050,43050,43050,43000,66
20230602,124000,6238823550,43050,43050,43050,43000,228
20230602,123900,6229008600,43000,43000,43050,43000,526
20230602,123800,6206388700,43000,42950,43000,42950,107
20230602,123700,6201790700,43000,42950,43000,42900,373
20230602,123600,6185768850,42950,43000,43000,42900,116
20230602,123500,6180786850,43000,43000,43000,42950,475
20230602,123400,6160384250,43000,43000,43000,43000,168
20230602,123300,6153160250,43000,43000,43000,42950,63
20230602,123200,6150451600,43000,43000,43000,42950,289
20230602,123100,6138024650,42950,43000,43000,42950,159
20230602,123000,6131192700,43000,43000,43000,42950,64
20230602,122900,6128441000,43000,43000,43000,42950,263
20230602,122800,6117137000,43000,43000,43000,42950,111
20230602,122700,6112366400,43000,42950,43000,42950,102
20230602,122600,6107981950,42950,43000,43000,42950,140
20230602,122500,6101962400,43000,43000,43000,42950,165
20230602,122400,6094872000,43000,43000,43000,42950,180
20230602,122300,6087134900,43000,42950,43000,42950,137
20230602,122200,6081244250,43000,42950,43000,42950,38
20230602,122100,6079610350,43000,43000,43000,42950,242
20230602,122000,6069206700,43000,42900,43000,42900,224
20230602,121900,6059585200,42900,43000,43000,42900,160
20230602,121800,6052712250,43000,42950,43000,42950,168
20230602,121700,6045488500,42950,42950,43000,42950,351
20230602,121600,6030404300,42950,42950,42950,42900,70
20230602,121500,6027398250,42900,42950,42950,42850,403
20230602,121400,6010112100,42950,42950,42950,42900,180
20230602,121300,6002383500,42950,42950,43000,42900,506
20230602,121200,5980643850,42950,43000,43000,42950,538
20230602,121100,5957520950,43000,43000,43000,42950,258
20230602,121000,5946429450,42950,42950,43000,42900,1152
20230602,120900,5896949950,42950,42950,42950,42900,361
20230602,120800,5881445300,42950,42950,42950,42950,24
20230602,120700,5880414500,42950,42900,42950,42900,971
20230602,120600,5838754550,42900,42900,42900,42850,239
20230602,120500,5828502400,42850,42900,42900,42850,76
20230602,120400,5825242050,42850,42900,42900,42850,149
20230602,120300,5818857250,42900,42850,42900,42800,422
20230602,120200,5800766200,42850,42850,42850,42850,105
20230602,120100,5796266950,42800,42900,42900,42800,371
20230602,120000,5780372200,42900,42850,42900,42850,312
20230602,115900,5766990600,42850,42900,42900,42850,129
20230602,115800,5761457600,42900,42900,42900,42850,114
20230602,115700,5756567700,42900,42850,42900,42850,634
20230602,115600,5729396600,42900,42850,42900,42850,224
20230602,115500,5719794100,42850,42850,42900,42850,185
20230602,115400,5711864100,42850,42850,42850,42800,184
20230602,115300,5703979750,42800,42850,42850,42800,144
20230602,115200,5697814750,42850,42850,42850,42800,542
20230602,115100,5674590450,42850,42800,42850,42800,56
20230602,115000,5672192300,42750,42750,42800,42700,113
20230602,114900,5667359800,42750,42700,42750,42650,1248
20230602,114800,5614068650,42750,42800,42800,42750,367
20230602,114700,5598369450,42800,42850,42850,42800,734
20230602,114600,5566935850,42850,42850,42900,42850,243
20230602,114500,5556512800,42900,42900,42900,42850,48
20230602,114400,5554454600,42850,42850,42900,42850,134
20230602,114300,5548707050,42900,42900,42900,42850,272
20230602,114200,5537042950,42900,42850,42900,42850,192
20230602,114100,5528812700,42900,42900,42900,42850,82
20230602,114000,5525294950,42850,42850,42900,42850,186
20230602,113900,5517318200,42900,42850,42900,42850,124
20230602,113800,5512001150,42850,42750,42850,42750,370
20230602,113700,5496146950,42800,42850,42850,42750,969
20230602,113600,5454667650,42850,42900,42900,42850,305
20230602,113500,5441595750,42900,42850,42900,42850,1169
20230602,113400,5391495950,42850,42850,42850,42800,148
20230602,113300,5385155450,42800,42800,42850,42800,100
20230602,113200,5380872950,42800,42800,42850,42800,401
20230602,113100,5363702300,42850,42850,42850,42800,155
20230602,113000,5357064600,42850,42800,42850,42800,321
20230602,112900,5343324950,42800,42700,42800,42700,1099
20230602,112800,5296296100,42750,42750,42750,42700,124
20230602,112700,5290995350,42750,42750,42750,42700,63
20230602,112600,5288302250,42750,42750,42750,42700,593
20230602,112500,5262959000,42750,42700,42750,42700,86
20230602,112400,5259283150,42700,42750,42750,42700,88
20230602,112300,5255523700,42750,42700,42750,42650,121
20230602,112200,5250356100,42700,42700,42750,42650,617
20230602,112100,5224011000,42750,42700,42750,42700,165
20230602,112000,5216957400,42750,42700,42750,42700,313
20230602,111900,5203576850,42750,42750,42750,42700,123
20230602,111800,5198321600,42700,42700,42750,42700,164
20230602,111700,5191318100,42700,42600,42700,42600,133
20230602,111600,5185640450,42650,42600,42650,42600,183
20230602,111500,5177838350,42650,42700,42700,42600,200
20230602,111400,5169305900,42700,42650,42700,42650,202
20230602,111300,5160690550,42700,42700,42750,42650,161
20230602,111200,5153813950,42700,42650,42700,42650,247
20230602,111100,5143269800,42700,42700,42700,42650,77
20230602,111000,5139982000,42650,42650,42700,42650,57
20230602,110900,5137549300,42700,42700,42750,42650,586
20230602,110800,5112529500,42700,42650,42700,42650,147
20230602,110700,5106255300,42650,42700,42700,42650,155
20230602,110600,5099636850,42650,42600,42650,42600,269
20230602,110500,5088165200,42600,42650,42650,42600,211
20230602,110400,5079169850,42650,42650,42650,42600,214
20230602,110300,5070042850,42650,42600,42650,42600,838
20230602,110200,5034330200,42600,42600,42600,42550,191
20230602,110100,5026201000,42600,42600,42600,42550,196
20230602,110000,5017851950,42600,42550,42600,42500,204
20230602,105900,5009166150,42550,42550,42550,42550,216
20230602,105800,4999975350,42500,42600,42600,42500,440
20230602,105700,4981242500,42550,42400,42600,42400,1212
20230602,105600,4929744500,42400,42350,42400,42350,183
20230602,105500,4921987550,42400,42350,42400,42350,82
20230602,105400,4918513250,42350,42350,42350,42300,474
20230602,105300,4898439400,42350,42350,42350,42350,193
20230602,105200,4890265850,42300,42300,42350,42300,266
20230602,105100,4879003150,42300,42350,42400,42300,1780
20230602,105000,4803665000,42350,42400,42400,42350,705
20230602,104900,4773790200,42400,42400,42450,42400,144
20230602,104800,4767678750,42400,42400,42450,42400,230
20230602,104700,4757925250,42400,42450,42450,42400,372
20230602,104600,4742148800,42450,42400,42450,42400,166
20230602,104500,4735108100,42400,42400,42400,42350,126
20230602,104400,4729766250,42400,42400,42450,42350,517
20230602,104300,4707840500,42400,42350,42400,42350,616
20230602,104200,4681732950,42400,42500,42550,42350,2663
20230602,104100,4568696200,42500,42600,42600,42500,454
20230602,104000,4549380950,42600,42600,42600,42550,230
20230602,103900,4539586350,42600,42600,42600,42550,88
20230602,103800,4535840050,42600,42600,42600,42550,346
20230602,103700,4521111800,42600,42550,42600,42550,154
20230602,103600,4514553750,42550,42550,42600,42550,120
20230602,103500,4509443000,42550,42600,42600,42550,315
20230602,103400,4496036400,42600,42550,42600,42550,231
20230602,103300,4486202250,42550,42600,42600,42550,67
20230602,103200,4483348600,42600,42600,42650,42550,324
20230602,103100,4469551200,42600,42600,42600,42550,153
20230602,103000,4463037950,42600,42550,42600,42500,153
20230602,102900,4456527650,42550,42500,42550,42450,292
20230602,102800,4444118300,42450,42550,42550,42450,1238
20230602,102700,4391502300,42600,42550,42650,42500,279
20230602,102600,4379629250,42550,42600,42600,42500,1314
20230602,102500,4323685800,42550,42550,42600,42550,369
20230602,102400,4307982000,42600,42650,42650,42550,285
20230602,102300,4295844500,42650,42600,42650,42600,195
20230602,102200,4287531600,42550,42700,42700,42550,980
20230602,102100,4245756450,42650,42700,42750,42650,167
20230602,102000,4238625600,42650,42650,42750,42600,1469
20230602,101900,4175882950,42700,42650,42700,42650,497
20230602,101800,4154662100,42650,42700,42700,42650,274
20230602,101700,4142963250,42700,42650,42750,42650,285
20230602,101600,4130793400,42650,42600,42700,42600,284
20230602,101500,4118670150,42650,42600,42650,42600,140
20230602,101400,4112702800,42600,42500,42600,42500,324
20230602,101300,4098913700,42500,42500,42550,42500,1268
20230602,101200,4044997400,42500,42450,42500,42450,202
20230602,101100,4036418450,42450,42400,42450,42400,115
20230602,101000,4031540000,42400,42400,42450,42350,522
20230602,100900,4009408750,42450,42500,42500,42450,281
20230602,100800,3997474200,42500,42450,42500,42450,93
20230602,100700,3993524400,42500,42450,42500,42400,492
20230602,100600,3972639100,42450,42350,42450,42350,746
20230602,100500,3941007950,42350,42350,42400,42300,335
20230602,100400,3926821700,42350,42350,42400,42300,517
20230602,100300,3904924250,42350,42350,42400,42350,103
20230602,100200,3900561400,42350,42350,42350,42300,158
20230602,100100,3893870900,42300,42400,42400,42300,340
20230602,100000,3879479800,42400,42300,42400,42300,982
20230602,095900,3837895850,42350,42300,42350,42300,717
20230602,095800,3807564500,42350,42350,42350,42300,246
20230602,095700,3797153400,42350,42400,42400,42300,387
20230602,095600,3780768300,42350,42300,42400,42300,629
20230602,095500,3754153650,42300,42300,42400,42250,713
20230602,095400,3723978850,42300,42250,42300,42250,625
20230602,095300,3697562850,42250,42400,42400,42250,2224
20230602,095200,3603458300,42400,42400,42450,42350,1592
20230602,095100,3535993150,42400,42400,42450,42400,1178
20230602,095000,3486042400,42400,42600,42650,42400,3238
20230602,094900,3348427650,42650,42550,42650,42550,1074
20230602,094800,3302688850,42600,42600,42600,42550,268
20230602,094700,3291281700,42600,42650,42650,42550,1919
20230602,094600,3209530600,42700,42650,42700,42650,314
20230602,094500,3196133850,42700,42700,42750,42650,386
20230602,094400,3179659450,42700,42700,42750,42700,761
20230602,094300,3147161250,42750,42750,42800,42700,306
20230602,094200,3134075050,42800,42750,42800,42750,226
20230602,094100,3124412200,42750,42900,42900,42750,1249
20230602,094000,3070989500,42800,42800,42900,42800,526
20230602,093900,3048469350,42850,42900,42900,42850,529
20230602,093800,3025800150,42900,42900,42900,42850,157
20230602,093700,3019065300,42900,42900,42950,42850,778
20230602,093600,2985697750,42900,42800,43000,42800,4732
20230602,093500,2782725800,42800,42800,42850,42800,116
20230602,093400,2777759900,42800,42800,42850,42750,744
20230602,093300,2745911900,42750,42750,42800,42750,547
20230602,093200,2722521400,42700,42750,42750,42700,94
20230602,093100,2718503750,42700,42700,42750,42700,319
20230602,093000,2704874200,42700,42800,42800,42700,245
20230602,092900,2694400100,42750,42750,42800,42700,327
20230602,092800,2680421750,42750,42650,42800,42650,373
20230602,092700,2664485800,42700,42750,42750,42650,1079
20230602,092600,2618397750,42800,42750,42800,42700,465
20230602,092500,2598514900,42750,42800,42850,42750,578
20230602,092400,2573775100,42800,42450,42800,42400,3054
20230602,092300,2443817200,42450,42450,42500,42400,556
20230602,092200,2420218600,42450,42400,42500,42400,610
20230602,092100,2394331000,42450,42550,42550,42400,1784
20230602,092000,2318583150,42550,42550,42600,42450,3364
20230602,091900,2175572450,42500,42700,42750,42500,2227
20230602,091800,2080702100,42750,42900,42900,42700,2702
20230602,091700,1965204300,42900,42950,42950,42900,702
20230602,091600,1935078550,42900,42900,42950,42850,647
20230602,091500,1907311800,42900,42850,42950,42850,629
20230602,091400,1880324900,42850,42850,42900,42750,1320
20230602,091300,1823799400,42800,42800,42800,42750,845
20230602,091200,1787644400,42800,42800,42850,42800,475
20230602,091100,1767313450,42800,42900,42900,42700,1234
20230602,091000,1714545900,42800,42700,42900,42700,986
20230602,090900,1672359200,42700,42700,42700,42650,320
20230602,090800,1658706300,42650,42600,42650,42600,406
20230602,090700,1641390750,42600,42450,42700,42350,6033
20230602,090600,1385305950,42450,42550,42650,42400,8302
20230602,090500,1032449300,42500,42750,42750,42500,3794
20230602,090400,870789000,42750,42750,42800,42700,1077
20230602,090300,824742200,42800,42850,42900,42700,3459
20230602,090200,676744600,42850,43050,43050,42850,4724
20230602,090100,473831000,43050,43100,43150,43050,1579
20230602,090000,405797100,43050,43200,43300,43000,9393