KissMeData/300080/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,224600,3785021300,34300,34300,34300,34300,1513
20230601,224500,3785021300,34300,34300,34300,34300,0
20230601,224400,3785021300,34300,34300,34300,34300,0
20230601,224300,3785021300,34300,34300,34300,34300,0
20230601,224200,3785021300,34300,34300,34300,34300,0
20230601,224100,3785021300,34300,34300,34300,34300,0
20230601,224000,3785021300,34300,34300,34300,34300,0
20230601,223900,3785021300,34300,34300,34300,34300,0
20230601,223800,3785021300,34300,34300,34300,34300,0
20230601,223700,3785021300,34300,34300,34300,34300,0
20230601,223600,3785021300,34300,34300,34300,34300,0
20230601,223500,3785021300,34300,34300,34300,34300,0
20230601,223400,3785021300,34300,34300,34300,34300,0
20230601,223300,3785021300,34300,34300,34300,34300,0
20230601,223200,3785021300,34300,34300,34300,34300,0
20230601,223100,3785021300,34300,34300,34300,34300,0
20230601,223000,3785021300,34300,34300,34300,34300,0
20230601,222900,3785021300,34300,34300,34300,34300,0
20230601,222800,3785021300,34300,34300,34300,34300,0
20230601,222700,3785021300,34300,34300,34300,34300,0
20230601,222600,3785021300,34300,34300,34300,34300,0
20230601,222500,3785021300,34300,34300,34300,34300,0
20230601,222400,3785021300,34300,34300,34300,34300,0
20230601,222300,3785021300,34300,34300,34300,34300,0
20230601,222200,3785021300,34300,34300,34300,34300,0
20230601,222100,3785021300,34300,34300,34300,34300,0
20230601,222000,3785021300,34300,34300,34300,34300,0
20230601,221900,3785021300,34300,34300,34300,34300,0
20230601,221800,3785021300,34300,34300,34300,34300,0
20230601,221700,3785021300,34300,34300,34300,34300,0
20230601,221600,3785021300,34300,34300,34300,34300,1513
20230601,221500,3785021300,34300,34300,34300,34300,0
20230601,221400,3785021300,34300,34300,34300,34300,0
20230601,221300,3785021300,34300,34300,34300,34300,0
20230601,221200,3785021300,34300,34300,34300,34300,0
20230601,221100,3785021300,34300,34300,34300,34300,0
20230601,221000,3785021300,34300,34300,34300,34300,0
20230601,220900,3785021300,34300,34300,34300,34300,0
20230601,220800,3785021300,34300,34300,34300,34300,0
20230601,220700,3785021300,34300,34300,34300,34300,0
20230601,220600,3785021300,34300,34300,34300,34300,0
20230601,220500,3785021300,34300,34300,34300,34300,0
20230601,220400,3785021300,34300,34300,34300,34300,0
20230601,220300,3785021300,34300,34300,34300,34300,0
20230601,220200,3785021300,34300,34300,34300,34300,0
20230601,220100,3785021300,34300,34300,34300,34300,0
20230601,220000,3785021300,34300,34300,34300,34300,0
20230601,215900,3785021300,34300,34300,34300,34300,0
20230601,215800,3785021300,34300,34300,34300,34300,0
20230601,215700,3785021300,34300,34300,34300,34300,0
20230601,215600,3785021300,34300,34300,34300,34300,0
20230601,215500,3785021300,34300,34300,34300,34300,0
20230601,215400,3785021300,34300,34300,34300,34300,0
20230601,215300,3785021300,34300,34300,34300,34300,0
20230601,215200,3785021300,34300,34300,34300,34300,0
20230601,215100,3785021300,34300,34300,34300,34300,0
20230601,215000,3785021300,34300,34300,34300,34300,0
20230601,214900,3785021300,34300,34300,34300,34300,0
20230601,214800,3785021300,34300,34300,34300,34300,0
20230601,214700,3785021300,34300,34300,34300,34300,0
20230601,214600,3785021300,34300,34300,34300,34300,1513
20230601,214500,3785021300,34300,34300,34300,34300,0
20230601,214400,3785021300,34300,34300,34300,34300,0
20230601,214300,3785021300,34300,34300,34300,34300,0
20230601,214200,3785021300,34300,34300,34300,34300,0
20230601,214100,3785021300,34300,34300,34300,34300,0
20230601,214000,3785021300,34300,34300,34300,34300,0
20230601,213900,3785021300,34300,34300,34300,34300,0
20230601,213800,3785021300,34300,34300,34300,34300,0
20230601,213700,3785021300,34300,34300,34300,34300,0
20230601,213600,3785021300,34300,34300,34300,34300,0
20230601,213500,3785021300,34300,34300,34300,34300,0
20230601,213400,3785021300,34300,34300,34300,34300,0
20230601,213300,3785021300,34300,34300,34300,34300,0
20230601,213200,3785021300,34300,34300,34300,34300,0
20230601,213100,3785021300,34300,34300,34300,34300,0
20230601,213000,3785021300,34300,34300,34300,34300,0
20230601,212900,3785021300,34300,34300,34300,34300,0
20230601,212800,3785021300,34300,34300,34300,34300,0
20230601,212700,3785021300,34300,34300,34300,34300,0
20230601,212600,3785021300,34300,34300,34300,34300,0
20230601,212500,3785021300,34300,34300,34300,34300,0
20230601,212400,3785021300,34300,34300,34300,34300,0
20230601,212300,3785021300,34300,34300,34300,34300,0
20230601,212200,3785021300,34300,34300,34300,34300,0
20230601,212100,3785021300,34300,34300,34300,34300,0
20230601,212000,3785021300,34300,34300,34300,34300,0
20230601,211900,3785021300,34300,34300,34300,34300,0
20230601,211800,3785021300,34300,34300,34300,34300,0
20230601,211700,3785021300,34300,34300,34300,34300,0
20230601,211600,3785021300,34300,34300,34300,34300,1513
20230601,211500,3785021300,34300,34300,34300,34300,0
20230601,211400,3785021300,34300,34300,34300,34300,0
20230601,211300,3785021300,34300,34300,34300,34300,0
20230601,211200,3785021300,34300,34300,34300,34300,0
20230601,211100,3785021300,34300,34300,34300,34300,0
20230601,211000,3785021300,34300,34300,34300,34300,0
20230601,210900,3785021300,34300,34300,34300,34300,0
20230601,210800,3785021300,34300,34300,34300,34300,0
20230601,210700,3785021300,34300,34300,34300,34300,0
20230601,210600,3785021300,34300,34300,34300,34300,0
20230601,210500,3785021300,34300,34300,34300,34300,0
20230601,210400,3785021300,34300,34300,34300,34300,0
20230601,210300,3785021300,34300,34300,34300,34300,0
20230601,210200,3785021300,34300,34300,34300,34300,0
20230601,210100,3785021300,34300,34300,34300,34300,0
20230601,210000,3785021300,34300,34300,34300,34300,0
20230601,205900,3785021300,34300,34300,34300,34300,0
20230601,205800,3785021300,34300,34300,34300,34300,0
20230601,205700,3785021300,34300,34300,34300,34300,0
20230601,205600,3785021300,34300,34300,34300,34300,0
20230601,205500,3785021300,34300,34300,34300,34300,0
20230601,205400,3785021300,34300,34300,34300,34300,0
20230601,205300,3785021300,34300,34300,34300,34300,0
20230601,205200,3785021300,34300,34300,34300,34300,0
20230601,205100,3785021300,34300,34300,34300,34300,0
20230601,205000,3785021300,34300,34300,34300,34300,0
20230601,204900,3785021300,34300,34300,34300,34300,0
20230601,204800,3785021300,34300,34300,34300,34300,0
20230601,204700,3785021300,34300,34300,34300,34300,0
20230601,204600,3785021300,34300,34300,34300,34300,1513
20230601,204500,3785021300,34300,34300,34300,34300,0
20230601,204400,3785021300,34300,34300,34300,34300,0
20230601,204300,3785021300,34300,34300,34300,34300,0
20230601,204200,3785021300,34300,34300,34300,34300,0
20230601,204100,3785021300,34300,34300,34300,34300,0
20230601,204000,3785021300,34300,34300,34300,34300,0
20230601,203900,3785021300,34300,34300,34300,34300,0
20230601,203800,3785021300,34300,34300,34300,34300,0
20230601,203700,3785021300,34300,34300,34300,34300,0
20230601,203600,3785021300,34300,34300,34300,34300,0
20230601,203500,3785021300,34300,34300,34300,34300,0
20230601,203400,3785021300,34300,34300,34300,34300,0
20230601,203300,3785021300,34300,34300,34300,34300,0
20230601,203200,3785021300,34300,34300,34300,34300,0
20230601,203100,3785021300,34300,34300,34300,34300,0
20230601,203000,3785021300,34300,34300,34300,34300,0
20230601,202900,3785021300,34300,34300,34300,34300,0
20230601,202800,3785021300,34300,34300,34300,34300,0
20230601,202700,3785021300,34300,34300,34300,34300,0
20230601,202600,3785021300,34300,34300,34300,34300,0
20230601,202500,3785021300,34300,34300,34300,34300,0
20230601,202400,3785021300,34300,34300,34300,34300,0
20230601,202300,3785021300,34300,34300,34300,34300,0
20230601,202200,3785021300,34300,34300,34300,34300,0
20230601,202100,3785021300,34300,34300,34300,34300,0
20230601,202000,3785021300,34300,34300,34300,34300,0
20230601,201900,3785021300,34300,34300,34300,34300,0
20230601,201800,3785021300,34300,34300,34300,34300,0
20230601,201700,3785021300,34300,34300,34300,34300,0
20230601,201600,3785021300,34300,34300,34300,34300,1513
20230601,201500,3785021300,34300,34300,34300,34300,0
20230601,201400,3785021300,34300,34300,34300,34300,0
20230601,201300,3785021300,34300,34300,34300,34300,0
20230601,201200,3785021300,34300,34300,34300,34300,0
20230601,201100,3785021300,34300,34300,34300,34300,0
20230601,201000,3785021300,34300,34300,34300,34300,0
20230601,200900,3785021300,34300,34300,34300,34300,0
20230601,200800,3785021300,34300,34300,34300,34300,0
20230601,200700,3785021300,34300,34300,34300,34300,0
20230601,200600,3785021300,34300,34300,34300,34300,0
20230601,200500,3785021300,34300,34300,34300,34300,0
20230601,200400,3785021300,34300,34300,34300,34300,0
20230601,200300,3785021300,34300,34300,34300,34300,0
20230601,200200,3785021300,34300,34300,34300,34300,0
20230601,200100,3785021300,34300,34300,34300,34300,0
20230601,200000,3785021300,34300,34300,34300,34300,0
20230601,195900,3785021300,34300,34300,34300,34300,0
20230601,195800,3785021300,34300,34300,34300,34300,0
20230601,195700,3785021300,34300,34300,34300,34300,0
20230601,195600,3785021300,34300,34300,34300,34300,0
20230601,195500,3785021300,34300,34300,34300,34300,0
20230601,195400,3785021300,34300,34300,34300,34300,0
20230601,195300,3785021300,34300,34300,34300,34300,0
20230601,195200,3785021300,34300,34300,34300,34300,0
20230601,195100,3785021300,34300,34300,34300,34300,0
20230601,195000,3785021300,34300,34300,34300,34300,0
20230601,194900,3785021300,34300,34300,34300,34300,0
20230601,194800,3785021300,34300,34300,34300,34300,0
20230601,194700,3785021300,34300,34300,34300,34300,0
20230601,194600,3785021300,34300,34300,34300,34300,1513
20230601,194500,3785021300,34300,34300,34300,34300,0
20230601,194400,3785021300,34300,34300,34300,34300,0
20230601,194300,3785021300,34300,34300,34300,34300,0
20230601,194200,3785021300,34300,34300,34300,34300,0
20230601,194100,3785021300,34300,34300,34300,34300,0
20230601,194000,3785021300,34300,34300,34300,34300,0
20230601,193900,3785021300,34300,34300,34300,34300,0
20230601,193800,3785021300,34300,34300,34300,34300,0
20230601,193700,3785021300,34300,34300,34300,34300,0
20230601,193600,3785021300,34300,34300,34300,34300,0
20230601,193500,3785021300,34300,34300,34300,34300,0
20230601,193400,3785021300,34300,34300,34300,34300,0
20230601,193300,3785021300,34300,34300,34300,34300,0
20230601,193200,3785021300,34300,34300,34300,34300,0
20230601,193100,3785021300,34300,34300,34300,34300,0
20230601,193000,3785021300,34300,34300,34300,34300,0
20230601,192900,3785021300,34300,34300,34300,34300,0
20230601,192800,3785021300,34300,34300,34300,34300,0
20230601,192700,3785021300,34300,34300,34300,34300,0
20230601,192600,3785021300,34300,34300,34300,34300,0
20230601,192500,3785021300,34300,34300,34300,34300,0
20230601,192400,3785021300,34300,34300,34300,34300,0
20230601,192300,3785021300,34300,34300,34300,34300,0
20230601,192200,3785021300,34300,34300,34300,34300,0
20230601,192100,3785021300,34300,34300,34300,34300,0
20230601,192000,3785021300,34300,34300,34300,34300,0
20230601,191900,3785021300,34300,34300,34300,34300,0
20230601,191800,3785021300,34300,34300,34300,34300,0
20230601,191700,3785021300,34300,34300,34300,34300,0
20230601,191600,3785021300,34300,34300,34300,34300,1513
20230601,191500,3785021300,34300,34300,34300,34300,0
20230601,191400,3785021300,34300,34300,34300,34300,0
20230601,191300,3785021300,34300,34300,34300,34300,0
20230601,191200,3785021300,34300,34300,34300,34300,0
20230601,191100,3785021300,34300,34300,34300,34300,0
20230601,191000,3785021300,34300,34300,34300,34300,0
20230601,190900,3785021300,34300,34300,34300,34300,0
20230601,190800,3785021300,34300,34300,34300,34300,0
20230601,190700,3785021300,34300,34300,34300,34300,0
20230601,190600,3785021300,34300,34300,34300,34300,0
20230601,190500,3785021300,34300,34300,34300,34300,0
20230601,190400,3785021300,34300,34300,34300,34300,0
20230601,190300,3785021300,34300,34300,34300,34300,0
20230601,190200,3785021300,34300,34300,34300,34300,0
20230601,190100,3785021300,34300,34300,34300,34300,0
20230601,190000,3785021300,34300,34300,34300,34300,0
20230601,185900,3785021300,34300,34300,34300,34300,0
20230601,185800,3785021300,34300,34300,34300,34300,0
20230601,185700,3785021300,34300,34300,34300,34300,0
20230601,185600,3785021300,34300,34300,34300,34300,0
20230601,185500,3785021300,34300,34300,34300,34300,0
20230601,185400,3785021300,34300,34300,34300,34300,0
20230601,185300,3785021300,34300,34300,34300,34300,0
20230601,185200,3785021300,34300,34300,34300,34300,0
20230601,185100,3785021300,34300,34300,34300,34300,0
20230601,185000,3785021300,34300,34300,34300,34300,0
20230601,184900,3785021300,34300,34300,34300,34300,0
20230601,184800,3785021300,34300,34300,34300,34300,0
20230601,184700,3785021300,34300,34300,34300,34300,0
20230601,184600,3785021300,34300,34300,34300,34300,1513
20230601,184500,3785021300,34300,34300,34300,34300,0
20230601,184400,3785021300,34300,34300,34300,34300,0
20230601,184300,3785021300,34300,34300,34300,34300,0
20230601,184200,3785021300,34300,34300,34300,34300,0
20230601,184100,3785021300,34300,34300,34300,34300,0
20230601,184000,3785021300,34300,34300,34300,34300,0
20230601,183900,3785021300,34300,34300,34300,34300,0
20230601,183800,3785021300,34300,34300,34300,34300,0
20230601,183700,3785021300,34300,34300,34300,34300,0
20230601,183600,3785021300,34300,34300,34300,34300,0
20230601,183500,3785021300,34300,34300,34300,34300,0
20230601,183400,3785021300,34300,34300,34300,34300,0
20230601,183300,3785021300,34300,34300,34300,34300,0
20230601,183200,3785021300,34300,34300,34300,34300,0
20230601,183100,3785021300,34300,34300,34300,34300,0
20230601,183000,3785021300,34300,34300,34300,34300,0
20230601,182900,3785021300,34300,34300,34300,34300,0
20230601,182800,3785021300,34300,34300,34300,34300,0
20230601,182700,3785021300,34300,34300,34300,34300,0
20230601,182600,3785021300,34300,34300,34300,34300,0
20230601,182500,3785021300,34300,34300,34300,34300,0
20230601,182400,3785021300,34300,34300,34300,34300,0
20230601,182300,3785021300,34300,34300,34300,34300,0
20230601,182200,3785021300,34300,34300,34300,34300,0
20230601,182100,3785021300,34300,34300,34300,34300,0
20230601,182000,3785021300,34300,34300,34300,34300,0
20230601,181900,3785021300,34300,34300,34300,34300,0
20230601,181800,3785021300,34300,34300,34300,34300,0
20230601,181700,3785021300,34300,34300,34300,34300,0
20230601,181600,3785021300,34300,34300,34300,34300,1513
20230601,181500,3785021300,34300,34300,34300,34300,0
20230601,181400,3785021300,34300,34300,34300,34300,0
20230601,181300,3785021300,34300,34300,34300,34300,0
20230601,181200,3785021300,34300,34300,34300,34300,0
20230601,181100,3785021300,34300,34300,34300,34300,0
20230601,181000,3785021300,34300,34300,34300,34300,0
20230601,180900,3785021300,34300,34300,34300,34300,0
20230601,180800,3785021300,34300,34300,34300,34300,0
20230601,180700,3785021300,34300,34300,34300,34300,0
20230601,180600,3785021300,34300,34300,34300,34300,0
20230601,180500,3785021300,34300,34300,34300,34300,0
20230601,180400,3785021300,34300,34300,34300,34300,0
20230601,180300,3785021300,34300,34300,34300,34300,0
20230601,180200,3785021300,34300,34300,34300,34300,0
20230601,180100,3785021300,34300,34300,34300,34300,0
20230601,180000,3785021300,34300,34300,34300,34300,0
20230601,175900,3785021300,34300,34300,34300,34300,0
20230601,175800,3785021300,34300,34300,34300,34300,0
20230601,175700,3785021300,34300,34300,34300,34300,0
20230601,175600,3785021300,34300,34300,34300,34300,0
20230601,175500,3785021300,34300,34300,34300,34300,0
20230601,175400,3785021300,34300,34300,34300,34300,0
20230601,175300,3785021300,34300,34300,34300,34300,0
20230601,175200,3785021300,34300,34300,34300,34300,0
20230601,175100,3785021300,34300,34300,34300,34300,0
20230601,175000,3785021300,34300,34300,34300,34300,0
20230601,174900,3785021300,34300,34300,34300,34300,0
20230601,174800,3785021300,34300,34300,34300,34300,0
20230601,174700,3785021300,34300,34300,34300,34300,0
20230601,174600,3785021300,34300,34300,34300,34300,1513
20230601,174500,3785021300,34300,34300,34300,34300,0
20230601,174400,3785021300,34300,34300,34300,34300,0
20230601,174300,3785021300,34300,34300,34300,34300,0
20230601,174200,3785021300,34300,34300,34300,34300,0
20230601,174100,3785021300,34300,34300,34300,34300,0
20230601,174000,3785021300,34300,34300,34300,34300,0
20230601,173900,3785021300,34300,34300,34300,34300,0
20230601,173800,3785021300,34300,34300,34300,34300,0
20230601,173700,3785021300,34300,34300,34300,34300,0
20230601,173600,3785021300,34300,34300,34300,34300,0
20230601,173500,3785021300,34300,34300,34300,34300,0
20230601,173400,3785021300,34300,34300,34300,34300,0
20230601,173300,3785021300,34300,34300,34300,34300,0
20230601,173200,3785021300,34300,34300,34300,34300,0
20230601,173100,3785021300,34300,34300,34300,34300,0
20230601,173000,3785021300,34300,34300,34300,34300,0
20230601,172900,3785021300,34300,34300,34300,34300,0
20230601,172800,3785021300,34300,34300,34300,34300,0
20230601,172700,3785021300,34300,34300,34300,34300,0
20230601,172600,3785021300,34300,34300,34300,34300,0
20230601,172500,3785021300,34300,34300,34300,34300,0
20230601,172400,3785021300,34300,34300,34300,34300,0
20230601,172300,3785021300,34300,34300,34300,34300,0
20230601,172200,3785021300,34300,34300,34300,34300,0
20230601,172100,3785021300,34300,34300,34300,34300,0
20230601,172000,3785021300,34300,34300,34300,34300,0
20230601,171900,3785021300,34300,34300,34300,34300,0
20230601,171800,3785021300,34300,34300,34300,34300,0
20230601,171700,3785021300,34300,34300,34300,34300,0
20230601,171600,3785021300,34300,34300,34300,34300,1513
20230601,171500,3785021300,34300,34300,34300,34300,0
20230601,171400,3785021300,34300,34300,34300,34300,0
20230601,171300,3785021300,34300,34300,34300,34300,0
20230601,171200,3785021300,34300,34300,34300,34300,0
20230601,171100,3785021300,34300,34300,34300,34300,0
20230601,171000,3785021300,34300,34300,34300,34300,0
20230601,170900,3785021300,34300,34300,34300,34300,0
20230601,170800,3785021300,34300,34300,34300,34300,0
20230601,170700,3785021300,34300,34300,34300,34300,0
20230601,170600,3785021300,34300,34300,34300,34300,0
20230601,170500,3785021300,34300,34300,34300,34300,0
20230601,170400,3785021300,34300,34300,34300,34300,0
20230601,170300,3785021300,34300,34300,34300,34300,0
20230601,170200,3785021300,34300,34300,34300,34300,0
20230601,170100,3785021300,34300,34300,34300,34300,0
20230601,170000,3785021300,34300,34300,34300,34300,0
20230601,165900,3785021300,34300,34300,34300,34300,0
20230601,165800,3785021300,34300,34300,34300,34300,0
20230601,165700,3785021300,34300,34300,34300,34300,0
20230601,165600,3785021300,34300,34300,34300,34300,0
20230601,165500,3785021300,34300,34300,34300,34300,0
20230601,165400,3785021300,34300,34300,34300,34300,0
20230601,165300,3785021300,34300,34300,34300,34300,0
20230601,165200,3785021300,34300,34300,34300,34300,0
20230601,165100,3785021300,34300,34300,34300,34300,0
20230601,165000,3785021300,34300,34300,34300,34300,0
20230601,164900,3785021300,34300,34300,34300,34300,0
20230601,164800,3785021300,34300,34300,34300,34300,0
20230601,164700,3785021300,34300,34300,34300,34300,0
20230601,164600,3785021300,34300,34300,34300,34300,1513
20230601,164500,3785021300,34300,34300,34300,34300,0
20230601,164400,3785021300,34300,34300,34300,34300,0
20230601,164300,3785021300,34300,34300,34300,34300,0
20230601,164200,3785021300,34300,34300,34300,34300,0
20230601,164100,3785021300,34300,34300,34300,34300,0
20230601,164000,3785021300,34300,34300,34300,34300,0
20230601,163900,3785021300,34300,34300,34300,34300,0
20230601,163800,3785021300,34300,34300,34300,34300,0
20230601,163700,3785021300,34300,34300,34300,34300,0
20230601,163600,3785021300,34300,34300,34300,34300,0
20230601,163500,3785021300,34300,34300,34300,34300,0
20230601,163400,3785021300,34300,34300,34300,34300,0
20230601,163300,3785021300,34300,34300,34300,34300,0
20230601,163200,3785021300,34300,34300,34300,34300,0
20230601,163100,3785021300,34300,34300,34300,34300,0
20230601,163000,3785021300,34300,34300,34300,34300,0
20230601,162900,3785021300,34300,34300,34300,34300,0
20230601,162800,3785021300,34300,34300,34300,34300,0
20230601,162700,3785021300,34300,34300,34300,34300,0
20230601,162600,3785021300,34300,34300,34300,34300,0
20230601,162500,3785021300,34300,34300,34300,34300,0
20230601,162400,3785021300,34300,34300,34300,34300,0
20230601,162300,3785021300,34300,34300,34300,34300,0
20230601,162200,3785021300,34300,34300,34300,34300,0
20230601,162100,3785021300,34300,34300,34300,34300,0
20230601,162000,3785021300,34300,34300,34300,34300,0
20230601,161900,3785021300,34300,34300,34300,34300,0
20230601,161800,3785021300,34300,34300,34300,34300,0
20230601,161700,3785021300,34300,34300,34300,34300,0
20230601,161600,3785021300,34300,34300,34300,34300,1513
20230601,161500,3785021300,34300,34300,34300,34300,0
20230601,161400,3785021300,34300,34300,34300,34300,0
20230601,161300,3785021300,34300,34300,34300,34300,0
20230601,161200,3785021300,34300,34300,34300,34300,0
20230601,161100,3785021300,34300,34300,34300,34300,0
20230601,161000,3785021300,34300,34300,34300,34300,0
20230601,160900,3785021300,34300,34300,34300,34300,0
20230601,160800,3785021300,34300,34300,34300,34300,0
20230601,160700,3785021300,34300,34300,34300,34300,0
20230601,160600,3785021300,34300,34300,34300,34300,0
20230601,160500,3785021300,34300,34300,34300,34300,0
20230601,160400,3785021300,34300,34300,34300,34300,0
20230601,160300,3785021300,34300,34300,34300,34300,0
20230601,160200,3785021300,34300,34300,34300,34300,0
20230601,160100,3785021300,34300,34300,34300,34300,0
20230601,160000,3785021300,34300,34300,34300,34300,0
20230601,155900,3785021300,34300,34300,34300,34300,0
20230601,155800,3785021300,34300,34300,34300,34300,0
20230601,155700,3785021300,34300,34300,34300,34300,0
20230601,155600,3785021300,34300,34300,34300,34300,0
20230601,155500,3785021300,34300,34300,34300,34300,0
20230601,155400,3785021300,34300,34300,34300,34300,0
20230601,155300,3785021300,34300,34300,34300,34300,0
20230601,155200,3785021300,34300,34300,34300,34300,0
20230601,155100,3785021300,34300,34300,34300,34300,0
20230601,155000,3785021300,34300,34300,34300,34300,0
20230601,154900,3785021300,34300,34300,34300,34300,0
20230601,154800,3785021300,34300,34300,34300,34300,0
20230601,154700,3785021300,34300,34300,34300,34300,0
20230601,154600,3785021300,34300,34300,34300,34300,1513
20230601,154500,3785021300,34300,34300,34300,34300,0
20230601,154400,3785021300,34300,34300,34300,34300,0
20230601,154300,3785021300,34300,34300,34300,34300,0
20230601,154200,3785021300,34300,34300,34300,34300,0
20230601,154100,3785021300,34300,34300,34300,34300,0
20230601,154000,3785021300,34300,34300,34300,34300,0
20230601,153900,3785021300,34300,34300,34300,34300,0
20230601,153800,3785021300,34300,34300,34300,34300,0
20230601,153700,3785021300,34300,34300,34300,34300,0
20230601,153600,3785021300,34300,34300,34300,34300,0
20230601,153500,3785021300,34300,34300,34300,34300,0
20230601,153400,3785021300,34300,34300,34300,34300,0
20230601,153300,3785021300,34300,34300,34300,34300,0
20230601,153200,3785021300,34300,34300,34300,34300,0
20230601,153100,3785021300,34300,34300,34300,34300,0
20230601,153000,3785021300,34300,34300,34300,34300,1513
20230601,152900,3733125400,34300,34300,34300,34300,0
20230601,152800,3733125400,34300,34300,34300,34300,0
20230601,152700,3733125400,34300,34300,34300,34300,0
20230601,152600,3733125400,34300,34300,34300,34300,0
20230601,152500,3733125400,34300,34300,34300,34300,0
20230601,152400,3733125400,34300,34300,34300,34300,0
20230601,152300,3733125400,34300,34300,34300,34300,0
20230601,152200,3733125400,34300,34300,34300,34300,0
20230601,152100,3733125400,34300,34300,34300,34300,0
20230601,152000,3733125400,34300,34300,34300,34300,0
20230601,151900,3733125400,34300,34300,34300,34150,138
20230601,151800,3728394500,34300,34250,34300,34250,192
20230601,151700,3721810150,34300,34300,34300,34150,267
20230601,151600,3712665400,34300,34300,34300,34300,86
20230601,151500,3709715600,34300,34300,34300,34250,133
20230601,151400,3705155200,34300,34300,34350,34300,215
20230601,151300,3697780650,34350,34350,34350,34300,369
20230601,151200,3685118900,34300,34350,34350,34250,288
20230601,151100,3675239000,34350,34300,34350,34250,665
20230601,151000,3652432900,34350,34350,34350,34300,72
20230601,150900,3649960650,34350,34300,34400,34300,133
20230601,150800,3645392150,34350,34300,34350,34300,17
20230601,150700,3644808950,34300,34350,34350,34200,56
20230601,150600,3642888650,34250,34350,34350,34250,122
20230601,150500,3638700950,34350,34350,34350,34350,4
20230601,150400,3638563550,34350,34350,34350,34250,18
20230601,150300,3637946850,34300,34300,34350,34300,61
20230601,150200,3635852800,34300,34300,34350,34250,48
20230601,150100,3634206750,34300,34200,34350,34200,28
20230601,150000,3633246200,34350,34350,34350,34200,76
20230601,145900,3630638600,34200,34250,34250,34200,12
20230601,145800,3630228050,34250,34400,34400,34250,28
20230601,145700,3629265300,34250,34400,34400,34250,261
20230601,145600,3620295900,34400,34300,34400,34300,55
20230601,145500,3618404000,34400,34500,34550,34400,308
20230601,145400,3607797850,34500,34450,34500,34450,660
20230601,145300,3585033650,34450,34300,34450,34300,81
20230601,145200,3582245750,34300,34500,34500,34300,138
20230601,145100,3577489950,34400,34400,34550,34400,1521
20230601,145000,3525143850,34400,34300,34400,34250,2073
20230601,144900,3453837700,34300,34250,34300,34250,454
20230601,144800,3438274300,34250,34250,34250,34200,28
20230601,144700,3437316300,34250,34200,34250,34200,155
20230601,144600,3432015250,34200,34150,34200,34100,62
20230601,144500,3429895400,34150,34150,34150,34150,120
20230601,144400,3425797400,34100,34100,34100,34100,254
20230601,144300,3417136000,34050,34050,34050,34050,42
20230601,144200,3415705900,34050,34050,34050,34050,104
20230601,144100,3412164700,34050,34000,34050,33950,48
20230601,144000,3410533300,34000,34000,34000,34000,17
20230601,143900,3409955300,34000,34000,34000,34000,0
20230601,143800,3409955300,34000,34050,34050,34000,20
20230601,143700,3409274800,34050,34000,34050,34000,42
20230601,143600,3407846750,34000,33950,34050,33950,7
20230601,143500,3407608700,34000,34000,34050,34000,82
20230601,143400,3404820650,34000,34050,34050,34000,91
20230601,143300,3401726600,34000,33950,34000,33950,51
20230601,143200,3399992650,33950,33950,33950,33850,240
20230601,143100,3391846850,33900,33900,33900,33900,218
20230601,143000,3384456650,33950,34000,34000,33950,276
20230601,142900,3375085550,34000,34000,34000,34000,45
20230601,142800,3373555550,34000,34000,34000,34000,15
20230601,142700,3373045550,34050,33900,34050,33900,890
20230601,142600,3342798700,33900,33900,33900,33900,9
20230601,142500,3342493600,33900,33950,33950,33900,85
20230601,142400,3339608200,33950,33950,33950,33950,77
20230601,142300,3336994050,34000,34000,34000,33950,95
20230601,142200,3333764700,33950,34000,34000,33950,414
20230601,142100,3319691950,33950,33950,34000,33950,61
20230601,142000,3317619150,33950,33900,34000,33900,255
20230601,141900,3308960700,33900,33900,33900,33900,9
20230601,141800,3308655600,33900,33900,33900,33900,54
20230601,141700,3306825000,33900,33900,33950,33900,128
20230601,141600,3302481750,33900,33900,33900,33900,23
20230601,141500,3301702050,33900,33950,33950,33900,79
20230601,141400,3299023450,33900,33950,33950,33900,100
20230601,141300,3295630850,33900,33950,33950,33900,61
20230601,141200,3293562850,33900,33900,33950,33900,70
20230601,141100,3291189750,33900,33800,33900,33800,118
20230601,141000,3287196150,33800,33800,33850,33800,125
20230601,140900,3282968550,33800,33850,33850,33800,25
20230601,140800,3282122450,33800,33850,33850,33800,73
20230601,140700,3279654950,33800,33750,33850,33750,110
20230601,140600,3275935450,33750,33800,33850,33750,26
20230601,140500,3275056900,33750,33800,33800,33750,656
20230601,140400,3252894200,33800,33850,33850,33800,71
20230601,140300,3250491800,33800,33850,33850,33800,73
20230601,140200,3248023900,33800,33800,33850,33800,42
20230601,140100,3246604250,33850,33850,33850,33800,111
20230601,140000,3242849000,33850,33900,33900,33850,141
20230601,135900,3238070300,34000,33900,34000,33900,161
20230601,135800,3232598250,33900,33900,33900,33850,41
20230601,135700,3231210300,33850,33800,33850,33800,31
20230601,135600,3230161650,33800,33900,33900,33800,393
20230601,135500,3216873950,33900,34000,34000,33900,25
20230601,135400,3216024950,33950,33900,33950,33900,254
20230601,135300,3207403750,33950,33850,33950,33850,120
20230601,135200,3203331950,33850,33800,33850,33800,81
20230601,135100,3200592700,33800,33850,33850,33800,95
20230601,135000,3197379000,33850,33800,33850,33800,70
20230601,134900,3195012750,33800,33850,33850,33800,317
20230601,134800,3184297600,33800,33800,33800,33800,19
20230601,134700,3183655400,33800,33800,33850,33800,351
20230601,134600,3171789050,33800,33850,33850,33800,278
20230601,134500,3162389400,33850,33900,33900,33850,53
20230601,134400,3160595250,33900,33850,33900,33850,87
20230601,134300,3157647700,33850,33850,33850,33800,663
20230601,134200,3135210600,33850,33850,33900,33850,56
20230601,134100,3133314950,33850,33950,33950,33850,547
20230601,134000,3114768850,33950,33950,34000,33900,171
20230601,133900,3108962050,34000,34000,34000,33950,147
20230601,133800,3103965300,33950,33950,33950,33950,70
20230601,133700,3101588800,34000,33950,34000,33950,157
20230601,133600,3096256100,34000,34000,34000,33950,45
20230601,133500,3094728250,33950,33950,34000,33950,53
20230601,133400,3092928850,33950,34000,34000,33950,99
20230601,133300,3089564950,33950,33950,33950,33950,40
20230601,133200,3088206950,33950,34000,34000,33950,354
20230601,133100,3076171200,34000,34050,34050,34000,65
20230601,133000,3073958050,34100,34100,34100,34000,334
20230601,132900,3062592950,34100,34050,34100,34000,40
20230601,132800,3061231700,34000,34100,34150,34000,162
20230601,132700,3055709900,34150,34250,34250,34150,98
20230601,132600,3052362850,34150,34300,34300,34100,52
20230601,132500,3050585650,34300,34100,34300,34100,210
20230601,132400,3043402850,34050,34050,34100,34000,302
20230601,132300,3033121450,34100,34300,34300,34100,754
20230601,132200,3007349850,34350,34350,34350,34300,37
20230601,132100,3006080350,34300,34250,34300,34250,45
20230601,132000,3004538950,34200,34300,34300,34200,330
20230601,131900,2993241850,34400,34400,34400,34400,5
20230601,131800,2993069850,34350,34400,34400,34350,703
20230601,131700,2968905550,34400,34400,34400,34400,358
20230601,131600,2956590350,34500,34400,34500,34400,113
20230601,131500,2952703050,34500,34500,34500,34500,1
20230601,131400,2952668550,34500,34400,34500,34400,55
20230601,131300,2950771550,34400,34500,34550,34400,495
20230601,131200,2933696950,34550,34550,34550,34500,23
20230601,131100,2932903350,34500,34500,34500,34500,51
20230601,131000,2931143850,34450,34450,34450,34450,5
20230601,130900,2930971600,34500,34600,34600,34500,63
20230601,130800,2928797100,34600,34600,34600,34600,138
20230601,130700,2924022300,34600,34450,34600,34450,19
20230601,130600,2923367550,34600,34600,34600,34600,2
20230601,130500,2923298350,34600,34350,34600,34350,256
20230601,130400,2914493150,34350,34200,34350,34200,693
20230601,130300,2890787400,34200,34350,34350,34200,1001
20230601,130200,2856502800,34350,34300,34350,34300,106
20230601,130100,2852861950,34350,34400,34400,34350,198
20230601,130000,2846059550,34350,34350,34350,34350,344
20230601,125900,2834243150,34350,34400,34400,34350,524
20230601,125800,2816229750,34400,34400,34400,34350,290
20230601,125700,2806261500,34400,34600,34600,34400,1337
20230601,125600,2760162100,34600,34600,34600,34600,24
20230601,125500,2759331700,34600,34450,34600,34450,2085
20230601,125400,2687229700,34450,34450,34450,34450,0
20230601,125300,2687229700,34450,34450,34450,34450,44
20230601,125200,2685713900,34450,34600,34600,34450,230
20230601,125100,2677788350,34600,34600,34600,34500,442
20230601,125000,2662533450,34550,34600,34600,34550,367
20230601,124900,2649852300,34600,34700,34700,34600,111
20230601,124800,2646006150,34650,34650,34650,34650,59
20230601,124700,2643961800,34650,34700,34700,34600,856
20230601,124600,2614330050,34700,34700,34700,34700,33
20230601,124500,2613184950,34700,34800,34800,34700,432
20230601,124400,2598166600,34800,34800,34800,34800,283
20230601,124300,2588318200,34800,34750,34800,34700,165
20230601,124200,2582581300,34800,34750,34800,34750,325
20230601,124100,2571282550,34750,34800,34800,34650,186
20230601,124000,2564815600,34800,34800,34850,34750,250
20230601,123900,2556114100,34800,34800,34850,34750,1394
20230601,123800,2507596500,34800,34650,34800,34600,235
20230601,123700,2499435400,34650,34650,34800,34600,834
20230601,123600,2470518650,34650,34700,34800,34650,839
20230601,123500,2441423750,34700,34650,34800,34600,1805
20230601,123400,2378875950,34700,34850,34900,34700,1675
20230601,123300,2320599400,34850,34900,34900,34850,647
20230601,123200,2298050000,34900,34850,34900,34850,187
20230601,123100,2291532250,34850,34700,34900,34700,1894
20230601,123000,2225564250,34800,34800,34850,34750,1027
20230601,122900,2189777650,34800,34750,34800,34750,112
20230601,122800,2185885500,34800,34700,34800,34700,60
20230601,122700,2183798400,34700,34700,34700,34700,10
20230601,122600,2183451400,34700,34700,34700,34700,132
20230601,122500,2178871000,34750,34650,34750,34600,511
20230601,122400,2161182650,34650,34650,34650,34650,70
20230601,122300,2158757150,34750,34750,34750,34750,0
20230601,122200,2158757150,34750,34700,34750,34700,153
20230601,122100,2153445500,34700,34700,34700,34700,0
20230601,122000,2153445500,34700,34700,34700,34700,312
20230601,121900,2142619100,34800,34850,34850,34800,69
20230601,121800,2140215350,34700,34800,34800,34700,865
20230601,121700,2110128750,34800,34850,34850,34800,143
20230601,121600,2105150800,34900,34850,34900,34800,317
20230601,121500,2094104550,34850,34850,34850,34800,661
20230601,121400,2071069350,34850,34850,34850,34850,61
20230601,121300,2068943500,34800,34850,34850,34800,161
20230601,121200,2063332700,34850,34800,34850,34800,116
20230601,121100,2059293100,34800,34900,34900,34800,801
20230601,121000,2031373250,34900,34900,34950,34900,1118
20230601,120900,1992352000,34900,34750,34900,34700,1918
20230601,120800,1925594900,34700,34600,34700,34600,1334
20230601,120700,1879348300,34600,34600,34600,34600,107
20230601,120600,1875646100,34600,34600,34600,34600,137
20230601,120500,1870905900,34600,34550,34600,34550,244
20230601,120400,1862468950,34550,34550,34550,34550,3
20230601,120300,1862365300,34550,34550,34550,34550,115
20230601,120200,1858392050,34550,34550,34550,34550,51
20230601,120100,1856630000,34550,34500,34550,34450,241
20230601,120000,1848315200,34550,34500,34550,34500,37
20230601,115900,1847037200,34600,34600,34600,34600,51
20230601,115800,1845272600,34550,34600,34650,34550,155
20230601,115700,1839909850,34600,34600,34600,34550,229
20230601,115600,1831989000,34600,34600,34600,34600,166
20230601,115500,1826245400,34600,34550,34600,34550,16
20230601,115400,1825691850,34550,34500,34550,34500,62
20230601,115300,1823552750,34550,34500,34550,34500,456
20230601,115200,1807820650,34500,34550,34600,34500,117
20230601,115100,1803775450,34600,34600,34600,34550,25
20230601,115000,1802910700,34600,34700,34700,34600,98
20230601,114900,1799518650,34700,34650,34700,34650,53
20230601,114800,1797682150,34700,34650,34700,34650,357
20230601,114700,1785311250,34650,34650,34650,34650,431
20230601,114600,1770377100,34650,34600,34700,34600,892
20230601,114500,1739485250,34600,34550,34600,34550,1010
20230601,114400,1704561750,34500,34500,34550,34500,119
20230601,114300,1700456050,34500,34550,34550,34500,94
20230601,114200,1697212100,34500,34400,34550,34400,2095
20230601,114100,1624993950,34350,34400,34400,34350,94
20230601,114000,1621763200,34400,34350,34400,34350,34
20230601,113900,1620594500,34400,34400,34400,34400,112
20230601,113800,1616741700,34400,34350,34400,34350,300
20230601,113700,1606430150,34400,34400,34400,34400,15
20230601,113600,1605914150,34400,34400,34400,34350,28
20230601,113500,1604951550,34300,34400,34400,34300,12
20230601,113400,1604538850,34400,34350,34400,34200,95
20230601,113300,1601275500,34400,34350,34400,34350,194
20230601,113200,1594611550,34300,34350,34350,34300,171
20230601,113100,1588742700,34400,34400,34400,34400,15
20230601,113000,1588226700,34400,34400,34400,34400,16
20230601,112900,1587676300,34400,34400,34450,34400,154
20230601,112800,1582378650,34400,34400,34400,34350,453
20230601,112700,1566796450,34400,34300,34400,34300,529
20230601,112600,1548632300,34300,34300,34300,34300,51
20230601,112500,1546883000,34350,34350,34350,34350,17
20230601,112400,1546299050,34350,34150,34350,34150,894
20230601,112300,1515678900,34150,34150,34150,34150,51
20230601,112200,1513937250,34150,34150,34150,34150,15
20230601,112100,1513425000,34100,34150,34150,34100,25
20230601,112000,1512571750,34200,34200,34200,34200,0
20230601,111900,1512571750,34200,34200,34200,34200,66
20230601,111800,1510314550,34200,34200,34200,34200,11
20230601,111700,1509938350,34200,34250,34250,34150,189
20230601,111600,1503480200,34050,34100,34250,34000,6522
20230601,111500,1281588400,34200,34200,34200,34200,30
20230601,111400,1280562400,34200,34200,34200,34200,20
20230601,111300,1279878400,34200,34150,34250,34150,395
20230601,111200,1266372850,34150,34200,34200,34150,41
20230601,111100,1264972400,34200,34150,34200,34150,85
20230601,111000,1262069200,34250,34250,34250,34250,66
20230601,110900,1259808700,34150,34200,34200,34150,119
20230601,110800,1255741700,34250,34250,34250,34250,15
20230601,110700,1255227950,34250,34250,34250,34250,358
20230601,110600,1242966450,34200,34200,34200,34200,24
20230601,110500,1242145650,34200,34150,34200,34150,148
20230601,110400,1237090750,34200,34250,34250,34200,107
20230601,110300,1233430200,34250,34250,34250,34200,562
20230601,110200,1214188750,34300,34300,34350,34300,109
20230601,110100,1210449250,34350,34350,34350,34300,86
20230601,110000,1207495650,34350,34300,34350,34300,53
20230601,105900,1205675200,34350,34350,34350,34300,48
20230601,105800,1204028000,34400,34400,34400,34400,32
20230601,105700,1202927200,34400,34400,34400,34400,1
20230601,105600,1202892800,34450,34400,34450,34400,77
20230601,105500,1200240250,34400,34400,34400,34400,10
20230601,105400,1199896250,34400,34400,34400,34400,4
20230601,105300,1199758650,34400,34400,34450,34400,300
20230601,105200,1189425650,34400,34400,34400,34350,240
20230601,105100,1181169750,34400,34400,34400,34400,7
20230601,105000,1180928950,34400,34300,34400,34250,73
20230601,104900,1178418600,34400,34300,34400,34300,20
20230601,104800,1177731100,34300,34350,34350,34300,395
20230601,104700,1164182100,34400,34400,34400,34350,114
20230601,104600,1160262000,34400,34400,34400,34300,774
20230601,104500,1133670800,34400,34400,34400,34400,276
20230601,104400,1124176400,34400,34350,34550,34350,1572
20230601,104300,1070006250,34400,34400,34400,34300,461
20230601,104200,1054149250,34300,34300,34300,34300,307
20230601,104100,1043619150,34300,34300,34300,34300,27
20230601,104000,1042693050,34300,34300,34300,34300,16
20230601,103900,1042144250,34200,34150,34200,34150,267
20230601,103800,1033014350,34200,34200,34200,34150,34
20230601,103700,1031851700,34200,34300,34300,34200,443
20230601,103600,1016699600,34300,34200,34300,34200,33
20230601,103500,1015568300,34300,34250,34300,34200,71
20230601,103400,1013136000,34250,34250,34250,34150,439
20230601,103300,998119700,34200,34200,34200,34200,431
20230601,103200,983379500,34250,34150,34250,34150,82
20230601,103100,980577700,34150,34250,34250,34150,4
20230601,103000,980440900,34250,34350,34350,34150,1046
20230601,102900,944566700,34350,34350,34350,34350,219
20230601,102800,937044050,34350,34350,34350,34300,151
20230601,102700,931857250,34350,34350,34400,34350,1036
20230601,102600,896220400,34350,34300,34350,34250,53
20230601,102500,894402500,34300,34400,34450,34300,387
20230601,102400,881092100,34400,34200,34450,34200,121
20230601,102300,876928700,34150,34150,34200,34100,1669
20230601,102200,819931600,34150,34200,34300,34150,883
20230601,102100,789766350,34450,34350,34450,34250,381
20230601,102000,776695500,34600,34500,34600,34400,490
20230601,101900,759799400,34600,34400,34600,34400,3162
20230601,101800,650772500,34300,34300,34400,34250,1760
20230601,101700,590362800,34300,34150,34300,34150,357
20230601,101600,578143000,34100,34000,34100,34000,143
20230601,101500,573274900,34000,33900,34000,33900,53
20230601,101400,571476700,33800,33800,33850,33800,207
20230601,101300,564479350,33800,33800,33800,33800,133
20230601,101200,559983950,33800,33800,33800,33800,13
20230601,101100,559544550,33800,33950,33950,33750,697
20230601,101000,535950050,33900,33950,33950,33900,228
20230601,100900,528209900,33950,34050,34050,33950,357
20230601,100800,516086450,34000,34050,34050,34000,123
20230601,100700,511903650,34050,34050,34050,34050,32
20230601,100600,510814050,34050,34000,34050,34000,146
20230601,100500,505849300,34000,34200,34350,34000,923
20230601,100400,474290350,34300,34150,34300,34150,981
20230601,100300,440721600,34150,34100,34200,34100,184
20230601,100200,434440150,34100,34100,34100,34100,51
20230601,100100,432701050,34100,34000,34100,33900,872
20230601,100000,403052450,34000,34000,34100,33900,502
20230601,095900,385977000,34000,34000,34000,33850,330
20230601,095800,374770350,33950,34000,34000,33950,482
20230601,095700,358390550,33950,34000,34000,33950,880
20230601,095600,328478300,33950,33950,33950,33850,347
20230601,095500,316701600,34000,33800,34000,33800,921
20230601,095400,285451100,33800,33850,33850,33800,91
20230601,095300,282372250,33850,33850,33850,33850,25
20230601,095200,281526000,33650,33850,33900,33650,325
20230601,095100,270516850,33750,33600,33800,33600,203
20230601,095000,263674050,33650,33600,33650,33600,724
20230601,094900,239312950,33650,33650,33650,33650,215
20230601,094800,232078200,33650,33700,33700,33650,27
20230601,094700,231169550,33700,33750,33750,33700,121
20230601,094600,227086050,33750,33750,33750,33750,1
20230601,094500,227052300,33550,33500,33550,33500,35
20230601,094400,225879050,33550,33650,33750,33550,500
20230601,094300,209063550,33800,33750,33850,33700,320
20230601,094200,198256550,33800,33900,33900,33750,233
20230601,094100,190377800,33950,33700,33950,33650,335
20230601,094000,179075450,33650,33600,33650,33550,592
20230601,093900,159172950,33600,33500,33600,33500,33
20230601,093800,158065250,33500,33500,33600,33500,405
20230601,093700,144495750,33500,33450,33550,33450,133
20230601,093600,140036200,33500,33400,33500,33400,77
20230601,093500,137457600,33350,33200,33350,33200,571
20230601,093400,118456450,33150,33100,33150,33050,172
20230601,093300,112760400,33150,33150,33150,33150,15
20230601,093200,112263150,33150,33150,33150,33150,33
20230601,093100,111169200,33150,33150,33150,33150,9
20230601,093000,110870850,33150,33100,33150,33050,104
20230601,092900,107433100,33150,33150,33150,33150,16
20230601,092800,106902700,33200,33200,33200,33200,0
20230601,092700,106902700,33200,33100,33200,33100,16
20230601,092600,106371600,33050,33200,33200,33050,37
20230601,092500,105146350,33200,33200,33200,33200,11
20230601,092400,104781150,33200,33200,33200,33200,4
20230601,092300,104648350,33200,33200,33200,33200,16
20230601,092200,104117150,33050,33050,33050,33050,6
20230601,092100,103918850,33200,33150,33200,33150,37
20230601,092000,102691450,33200,33200,33200,33200,20
20230601,091900,102027450,33200,33200,33200,33200,8
20230601,091800,101761850,33200,33000,33200,33000,308
20230601,091700,91596450,33000,33000,33000,33000,51
20230601,091600,89913450,33000,32950,33000,32950,12
20230601,091500,89517800,32950,32950,32950,32950,20
20230601,091400,88858800,32950,32900,32950,32900,20
20230601,091300,88200000,32900,32950,32950,32900,153
20230601,091200,83162850,33000,32950,33000,32950,171
20230601,091100,77527650,33000,33000,33000,33000,280
20230601,091000,68287650,32950,32950,32950,32950,20
20230601,090900,67628650,33000,33000,33000,32950,161
20230601,090800,62316550,33000,32900,33250,32900,33
20230601,090700,61223300,33300,33150,33350,32900,18
20230601,090600,60626650,33150,32750,33150,32750,13
20230601,090500,60197800,32800,32550,32800,32550,247
20230601,090400,52146700,32600,32900,32900,32600,331
20230601,090300,41294500,32950,33100,33100,32950,323
20230601,090200,30632600,33150,33150,33150,33150,1
20230601,090100,30599450,33150,33200,33200,33150,7
20230601,090000,30367300,33200,33300,33300,33200,913