KissMeData/086820/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,222400,85760150,12600,12600,12600,12600,153
20230601,222300,85760150,12600,12600,12600,12600,0
20230601,222200,85760150,12600,12600,12600,12600,0
20230601,222100,85760150,12600,12600,12600,12600,0
20230601,222000,85760150,12600,12600,12600,12600,0
20230601,221900,85760150,12600,12600,12600,12600,0
20230601,221800,85760150,12600,12600,12600,12600,0
20230601,221700,85760150,12600,12600,12600,12600,0
20230601,221600,85760150,12600,12600,12600,12600,0
20230601,221500,85760150,12600,12600,12600,12600,0
20230601,221400,85760150,12600,12600,12600,12600,0
20230601,221300,85760150,12600,12600,12600,12600,0
20230601,221200,85760150,12600,12600,12600,12600,0
20230601,221100,85760150,12600,12600,12600,12600,0
20230601,221000,85760150,12600,12600,12600,12600,0
20230601,220900,85760150,12600,12600,12600,12600,0
20230601,220800,85760150,12600,12600,12600,12600,0
20230601,220700,85760150,12600,12600,12600,12600,0
20230601,220600,85760150,12600,12600,12600,12600,0
20230601,220500,85760150,12600,12600,12600,12600,0
20230601,220400,85760150,12600,12600,12600,12600,0
20230601,220300,85760150,12600,12600,12600,12600,0
20230601,220200,85760150,12600,12600,12600,12600,0
20230601,220100,85760150,12600,12600,12600,12600,0
20230601,220000,85760150,12600,12600,12600,12600,0
20230601,215900,85760150,12600,12600,12600,12600,0
20230601,215800,85760150,12600,12600,12600,12600,0
20230601,215700,85760150,12600,12600,12600,12600,0
20230601,215600,85760150,12600,12600,12600,12600,0
20230601,215500,85760150,12600,12600,12600,12600,0
20230601,215400,85760150,12600,12600,12600,12600,153
20230601,215300,85760150,12600,12600,12600,12600,0
20230601,215200,85760150,12600,12600,12600,12600,0
20230601,215100,85760150,12600,12600,12600,12600,0
20230601,215000,85760150,12600,12600,12600,12600,0
20230601,214900,85760150,12600,12600,12600,12600,0
20230601,214800,85760150,12600,12600,12600,12600,0
20230601,214700,85760150,12600,12600,12600,12600,0
20230601,214600,85760150,12600,12600,12600,12600,0
20230601,214500,85760150,12600,12600,12600,12600,0
20230601,214400,85760150,12600,12600,12600,12600,0
20230601,214300,85760150,12600,12600,12600,12600,0
20230601,214200,85760150,12600,12600,12600,12600,0
20230601,214100,85760150,12600,12600,12600,12600,0
20230601,214000,85760150,12600,12600,12600,12600,0
20230601,213900,85760150,12600,12600,12600,12600,0
20230601,213800,85760150,12600,12600,12600,12600,0
20230601,213700,85760150,12600,12600,12600,12600,0
20230601,213600,85760150,12600,12600,12600,12600,0
20230601,213500,85760150,12600,12600,12600,12600,0
20230601,213400,85760150,12600,12600,12600,12600,0
20230601,213300,85760150,12600,12600,12600,12600,0
20230601,213200,85760150,12600,12600,12600,12600,0
20230601,213100,85760150,12600,12600,12600,12600,0
20230601,213000,85760150,12600,12600,12600,12600,0
20230601,212900,85760150,12600,12600,12600,12600,0
20230601,212800,85760150,12600,12600,12600,12600,0
20230601,212700,85760150,12600,12600,12600,12600,0
20230601,212600,85760150,12600,12600,12600,12600,0
20230601,212500,85760150,12600,12600,12600,12600,0
20230601,212400,85760150,12600,12600,12600,12600,153
20230601,212300,85760150,12600,12600,12600,12600,0
20230601,212200,85760150,12600,12600,12600,12600,0
20230601,212100,85760150,12600,12600,12600,12600,0
20230601,212000,85760150,12600,12600,12600,12600,0
20230601,211900,85760150,12600,12600,12600,12600,0
20230601,211800,85760150,12600,12600,12600,12600,0
20230601,211700,85760150,12600,12600,12600,12600,0
20230601,211600,85760150,12600,12600,12600,12600,0
20230601,211500,85760150,12600,12600,12600,12600,0
20230601,211400,85760150,12600,12600,12600,12600,0
20230601,211300,85760150,12600,12600,12600,12600,0
20230601,211200,85760150,12600,12600,12600,12600,0
20230601,211100,85760150,12600,12600,12600,12600,0
20230601,211000,85760150,12600,12600,12600,12600,0
20230601,210900,85760150,12600,12600,12600,12600,0
20230601,210800,85760150,12600,12600,12600,12600,0
20230601,210700,85760150,12600,12600,12600,12600,0
20230601,210600,85760150,12600,12600,12600,12600,0
20230601,210500,85760150,12600,12600,12600,12600,0
20230601,210400,85760150,12600,12600,12600,12600,0
20230601,210300,85760150,12600,12600,12600,12600,0
20230601,210200,85760150,12600,12600,12600,12600,0
20230601,210100,85760150,12600,12600,12600,12600,0
20230601,210000,85760150,12600,12600,12600,12600,0
20230601,205900,85760150,12600,12600,12600,12600,0
20230601,205800,85760150,12600,12600,12600,12600,0
20230601,205700,85760150,12600,12600,12600,12600,0
20230601,205600,85760150,12600,12600,12600,12600,0
20230601,205500,85760150,12600,12600,12600,12600,0
20230601,205400,85760150,12600,12600,12600,12600,153
20230601,205300,85760150,12600,12600,12600,12600,0
20230601,205200,85760150,12600,12600,12600,12600,0
20230601,205100,85760150,12600,12600,12600,12600,0
20230601,205000,85760150,12600,12600,12600,12600,0
20230601,204900,85760150,12600,12600,12600,12600,0
20230601,204800,85760150,12600,12600,12600,12600,0
20230601,204700,85760150,12600,12600,12600,12600,0
20230601,204600,85760150,12600,12600,12600,12600,0
20230601,204500,85760150,12600,12600,12600,12600,0
20230601,204400,85760150,12600,12600,12600,12600,0
20230601,204300,85760150,12600,12600,12600,12600,0
20230601,204200,85760150,12600,12600,12600,12600,0
20230601,204100,85760150,12600,12600,12600,12600,0
20230601,204000,85760150,12600,12600,12600,12600,0
20230601,203900,85760150,12600,12600,12600,12600,0
20230601,203800,85760150,12600,12600,12600,12600,0
20230601,203700,85760150,12600,12600,12600,12600,0
20230601,203600,85760150,12600,12600,12600,12600,0
20230601,203500,85760150,12600,12600,12600,12600,0
20230601,203400,85760150,12600,12600,12600,12600,0
20230601,203300,85760150,12600,12600,12600,12600,0
20230601,203200,85760150,12600,12600,12600,12600,0
20230601,203100,85760150,12600,12600,12600,12600,0
20230601,203000,85760150,12600,12600,12600,12600,0
20230601,202900,85760150,12600,12600,12600,12600,0
20230601,202800,85760150,12600,12600,12600,12600,0
20230601,202700,85760150,12600,12600,12600,12600,0
20230601,202600,85760150,12600,12600,12600,12600,0
20230601,202500,85760150,12600,12600,12600,12600,0
20230601,202400,85760150,12600,12600,12600,12600,153
20230601,202300,85760150,12600,12600,12600,12600,0
20230601,202200,85760150,12600,12600,12600,12600,0
20230601,202100,85760150,12600,12600,12600,12600,0
20230601,202000,85760150,12600,12600,12600,12600,0
20230601,201900,85760150,12600,12600,12600,12600,0
20230601,201800,85760150,12600,12600,12600,12600,0
20230601,201700,85760150,12600,12600,12600,12600,0
20230601,201600,85760150,12600,12600,12600,12600,0
20230601,201500,85760150,12600,12600,12600,12600,0
20230601,201400,85760150,12600,12600,12600,12600,0
20230601,201300,85760150,12600,12600,12600,12600,0
20230601,201200,85760150,12600,12600,12600,12600,0
20230601,201100,85760150,12600,12600,12600,12600,0
20230601,201000,85760150,12600,12600,12600,12600,0
20230601,200900,85760150,12600,12600,12600,12600,0
20230601,200800,85760150,12600,12600,12600,12600,0
20230601,200700,85760150,12600,12600,12600,12600,0
20230601,200600,85760150,12600,12600,12600,12600,0
20230601,200500,85760150,12600,12600,12600,12600,0
20230601,200400,85760150,12600,12600,12600,12600,0
20230601,200300,85760150,12600,12600,12600,12600,0
20230601,200200,85760150,12600,12600,12600,12600,0
20230601,200100,85760150,12600,12600,12600,12600,0
20230601,200000,85760150,12600,12600,12600,12600,0
20230601,195900,85760150,12600,12600,12600,12600,0
20230601,195800,85760150,12600,12600,12600,12600,0
20230601,195700,85760150,12600,12600,12600,12600,0
20230601,195600,85760150,12600,12600,12600,12600,0
20230601,195500,85760150,12600,12600,12600,12600,0
20230601,195400,85760150,12600,12600,12600,12600,153
20230601,195300,85760150,12600,12600,12600,12600,0
20230601,195200,85760150,12600,12600,12600,12600,0
20230601,195100,85760150,12600,12600,12600,12600,0
20230601,195000,85760150,12600,12600,12600,12600,0
20230601,194900,85760150,12600,12600,12600,12600,0
20230601,194800,85760150,12600,12600,12600,12600,0
20230601,194700,85760150,12600,12600,12600,12600,0
20230601,194600,85760150,12600,12600,12600,12600,0
20230601,194500,85760150,12600,12600,12600,12600,0
20230601,194400,85760150,12600,12600,12600,12600,0
20230601,194300,85760150,12600,12600,12600,12600,0
20230601,194200,85760150,12600,12600,12600,12600,0
20230601,194100,85760150,12600,12600,12600,12600,0
20230601,194000,85760150,12600,12600,12600,12600,0
20230601,193900,85760150,12600,12600,12600,12600,0
20230601,193800,85760150,12600,12600,12600,12600,0
20230601,193700,85760150,12600,12600,12600,12600,0
20230601,193600,85760150,12600,12600,12600,12600,0
20230601,193500,85760150,12600,12600,12600,12600,0
20230601,193400,85760150,12600,12600,12600,12600,0
20230601,193300,85760150,12600,12600,12600,12600,0
20230601,193200,85760150,12600,12600,12600,12600,0
20230601,193100,85760150,12600,12600,12600,12600,0
20230601,193000,85760150,12600,12600,12600,12600,0
20230601,192900,85760150,12600,12600,12600,12600,0
20230601,192800,85760150,12600,12600,12600,12600,0
20230601,192700,85760150,12600,12600,12600,12600,0
20230601,192600,85760150,12600,12600,12600,12600,0
20230601,192500,85760150,12600,12600,12600,12600,0
20230601,192400,85760150,12600,12600,12600,12600,153
20230601,192300,85760150,12600,12600,12600,12600,0
20230601,192200,85760150,12600,12600,12600,12600,0
20230601,192100,85760150,12600,12600,12600,12600,0
20230601,192000,85760150,12600,12600,12600,12600,0
20230601,191900,85760150,12600,12600,12600,12600,0
20230601,191800,85760150,12600,12600,12600,12600,0
20230601,191700,85760150,12600,12600,12600,12600,0
20230601,191600,85760150,12600,12600,12600,12600,0
20230601,191500,85760150,12600,12600,12600,12600,0
20230601,191400,85760150,12600,12600,12600,12600,0
20230601,191300,85760150,12600,12600,12600,12600,0
20230601,191200,85760150,12600,12600,12600,12600,0
20230601,191100,85760150,12600,12600,12600,12600,0
20230601,191000,85760150,12600,12600,12600,12600,0
20230601,190900,85760150,12600,12600,12600,12600,0
20230601,190800,85760150,12600,12600,12600,12600,0
20230601,190700,85760150,12600,12600,12600,12600,0
20230601,190600,85760150,12600,12600,12600,12600,0
20230601,190500,85760150,12600,12600,12600,12600,0
20230601,190400,85760150,12600,12600,12600,12600,0
20230601,190300,85760150,12600,12600,12600,12600,0
20230601,190200,85760150,12600,12600,12600,12600,0
20230601,190100,85760150,12600,12600,12600,12600,0
20230601,190000,85760150,12600,12600,12600,12600,0
20230601,185900,85760150,12600,12600,12600,12600,0
20230601,185800,85760150,12600,12600,12600,12600,0
20230601,185700,85760150,12600,12600,12600,12600,0
20230601,185600,85760150,12600,12600,12600,12600,0
20230601,185500,85760150,12600,12600,12600,12600,0
20230601,185400,85760150,12600,12600,12600,12600,153
20230601,185300,85760150,12600,12600,12600,12600,0
20230601,185200,85760150,12600,12600,12600,12600,0
20230601,185100,85760150,12600,12600,12600,12600,0
20230601,185000,85760150,12600,12600,12600,12600,0
20230601,184900,85760150,12600,12600,12600,12600,0
20230601,184800,85760150,12600,12600,12600,12600,0
20230601,184700,85760150,12600,12600,12600,12600,0
20230601,184600,85760150,12600,12600,12600,12600,0
20230601,184500,85760150,12600,12600,12600,12600,0
20230601,184400,85760150,12600,12600,12600,12600,0
20230601,184300,85760150,12600,12600,12600,12600,0
20230601,184200,85760150,12600,12600,12600,12600,0
20230601,184100,85760150,12600,12600,12600,12600,0
20230601,184000,85760150,12600,12600,12600,12600,0
20230601,183900,85760150,12600,12600,12600,12600,0
20230601,183800,85760150,12600,12600,12600,12600,0
20230601,183700,85760150,12600,12600,12600,12600,0
20230601,183600,85760150,12600,12600,12600,12600,0
20230601,183500,85760150,12600,12600,12600,12600,0
20230601,183400,85760150,12600,12600,12600,12600,0
20230601,183300,85760150,12600,12600,12600,12600,0
20230601,183200,85760150,12600,12600,12600,12600,0
20230601,183100,85760150,12600,12600,12600,12600,0
20230601,183000,85760150,12600,12600,12600,12600,0
20230601,182900,85760150,12600,12600,12600,12600,0
20230601,182800,85760150,12600,12600,12600,12600,0
20230601,182700,85760150,12600,12600,12600,12600,0
20230601,182600,85760150,12600,12600,12600,12600,0
20230601,182500,85760150,12600,12600,12600,12600,0
20230601,182400,85760150,12600,12600,12600,12600,153
20230601,182300,85760150,12600,12600,12600,12600,0
20230601,182200,85760150,12600,12600,12600,12600,0
20230601,182100,85760150,12600,12600,12600,12600,0
20230601,182000,85760150,12600,12600,12600,12600,0
20230601,181900,85760150,12600,12600,12600,12600,0
20230601,181800,85760150,12600,12600,12600,12600,0
20230601,181700,85760150,12600,12600,12600,12600,0
20230601,181600,85760150,12600,12600,12600,12600,0
20230601,181500,85760150,12600,12600,12600,12600,0
20230601,181400,85760150,12600,12600,12600,12600,0
20230601,181300,85760150,12600,12600,12600,12600,0
20230601,181200,85760150,12600,12600,12600,12600,0
20230601,181100,85760150,12600,12600,12600,12600,0
20230601,181000,85760150,12600,12600,12600,12600,0
20230601,180900,85760150,12600,12600,12600,12600,0
20230601,180800,85760150,12600,12600,12600,12600,0
20230601,180700,85760150,12600,12600,12600,12600,0
20230601,180600,85760150,12600,12600,12600,12600,0
20230601,180500,85760150,12600,12600,12600,12600,0
20230601,180400,85760150,12600,12600,12600,12600,0
20230601,180300,85760150,12600,12600,12600,12600,0
20230601,180200,85760150,12600,12600,12600,12600,0
20230601,180100,85760150,12600,12600,12600,12600,0
20230601,180000,85760150,12600,12600,12600,12600,0
20230601,175900,85760150,12600,12600,12600,12600,0
20230601,175800,85760150,12600,12600,12600,12600,0
20230601,175700,85760150,12600,12600,12600,12600,0
20230601,175600,85760150,12600,12600,12600,12600,0
20230601,175500,85760150,12600,12600,12600,12600,0
20230601,175400,85760150,12600,12600,12600,12600,153
20230601,175300,85760150,12600,12600,12600,12600,0
20230601,175200,85760150,12600,12600,12600,12600,0
20230601,175100,85760150,12600,12600,12600,12600,0
20230601,175000,85760150,12600,12600,12600,12600,0
20230601,174900,85760150,12600,12600,12600,12600,0
20230601,174800,85760150,12600,12600,12600,12600,0
20230601,174700,85760150,12600,12600,12600,12600,0
20230601,174600,85760150,12600,12600,12600,12600,0
20230601,174500,85760150,12600,12600,12600,12600,0
20230601,174400,85760150,12600,12600,12600,12600,0
20230601,174300,85760150,12600,12600,12600,12600,0
20230601,174200,85760150,12600,12600,12600,12600,0
20230601,174100,85760150,12600,12600,12600,12600,0
20230601,174000,85760150,12600,12600,12600,12600,0
20230601,173900,85760150,12600,12600,12600,12600,0
20230601,173800,85760150,12600,12600,12600,12600,0
20230601,173700,85760150,12600,12600,12600,12600,0
20230601,173600,85760150,12600,12600,12600,12600,0
20230601,173500,85760150,12600,12600,12600,12600,0
20230601,173400,85760150,12600,12600,12600,12600,0
20230601,173300,85760150,12600,12600,12600,12600,0
20230601,173200,85760150,12600,12600,12600,12600,0
20230601,173100,85760150,12600,12600,12600,12600,0
20230601,173000,85760150,12600,12600,12600,12600,0
20230601,172900,85760150,12600,12600,12600,12600,0
20230601,172800,85760150,12600,12600,12600,12600,0
20230601,172700,85760150,12600,12600,12600,12600,0
20230601,172600,85760150,12600,12600,12600,12600,0
20230601,172500,85760150,12600,12600,12600,12600,0
20230601,172400,85760150,12600,12600,12600,12600,153
20230601,172300,85760150,12600,12600,12600,12600,0
20230601,172200,85760150,12600,12600,12600,12600,0
20230601,172100,85760150,12600,12600,12600,12600,0
20230601,172000,85760150,12600,12600,12600,12600,0
20230601,171900,85760150,12600,12600,12600,12600,0
20230601,171800,85760150,12600,12600,12600,12600,0
20230601,171700,85760150,12600,12600,12600,12600,0
20230601,171600,85760150,12600,12600,12600,12600,0
20230601,171500,85760150,12600,12600,12600,12600,0
20230601,171400,85760150,12600,12600,12600,12600,0
20230601,171300,85760150,12600,12600,12600,12600,0
20230601,171200,85760150,12600,12600,12600,12600,0
20230601,171100,85760150,12600,12600,12600,12600,0
20230601,171000,85760150,12600,12600,12600,12600,0
20230601,170900,85760150,12600,12600,12600,12600,0
20230601,170800,85760150,12600,12600,12600,12600,0
20230601,170700,85760150,12600,12600,12600,12600,0
20230601,170600,85760150,12600,12600,12600,12600,0
20230601,170500,85760150,12600,12600,12600,12600,0
20230601,170400,85760150,12600,12600,12600,12600,0
20230601,170300,85760150,12600,12600,12600,12600,0
20230601,170200,85760150,12600,12600,12600,12600,0
20230601,170100,85760150,12600,12600,12600,12600,0
20230601,170000,85760150,12600,12600,12600,12600,0
20230601,165900,85760150,12600,12600,12600,12600,0
20230601,165800,85760150,12600,12600,12600,12600,0
20230601,165700,85760150,12600,12600,12600,12600,0
20230601,165600,85760150,12600,12600,12600,12600,0
20230601,165500,85760150,12600,12600,12600,12600,0
20230601,165400,85760150,12600,12600,12600,12600,153
20230601,165300,85760150,12600,12600,12600,12600,0
20230601,165200,85760150,12600,12600,12600,12600,0
20230601,165100,85760150,12600,12600,12600,12600,0
20230601,165000,85760150,12600,12600,12600,12600,0
20230601,164900,85760150,12600,12600,12600,12600,0
20230601,164800,85760150,12600,12600,12600,12600,0
20230601,164700,85760150,12600,12600,12600,12600,0
20230601,164600,85760150,12600,12600,12600,12600,0
20230601,164500,85760150,12600,12600,12600,12600,0
20230601,164400,85760150,12600,12600,12600,12600,0
20230601,164300,85760150,12600,12600,12600,12600,0
20230601,164200,85760150,12600,12600,12600,12600,0
20230601,164100,85760150,12600,12600,12600,12600,0
20230601,164000,85760150,12600,12600,12600,12600,0
20230601,163900,85760150,12600,12600,12600,12600,0
20230601,163800,85760150,12600,12600,12600,12600,0
20230601,163700,85760150,12600,12600,12600,12600,0
20230601,163600,85760150,12600,12600,12600,12600,0
20230601,163500,85760150,12600,12600,12600,12600,0
20230601,163400,85760150,12600,12600,12600,12600,0
20230601,163300,85760150,12600,12600,12600,12600,0
20230601,163200,85760150,12600,12600,12600,12600,0
20230601,163100,85760150,12600,12600,12600,12600,0
20230601,163000,85760150,12600,12600,12600,12600,0
20230601,162900,85760150,12600,12600,12600,12600,0
20230601,162800,85760150,12600,12600,12600,12600,0
20230601,162700,85760150,12600,12600,12600,12600,0
20230601,162600,85760150,12600,12600,12600,12600,0
20230601,162500,85760150,12600,12600,12600,12600,0
20230601,162400,85760150,12600,12600,12600,12600,153
20230601,162300,85760150,12600,12600,12600,12600,0
20230601,162200,85760150,12600,12600,12600,12600,0
20230601,162100,85760150,12600,12600,12600,12600,0
20230601,162000,85760150,12600,12600,12600,12600,0
20230601,161900,85760150,12600,12600,12600,12600,0
20230601,161800,85760150,12600,12600,12600,12600,0
20230601,161700,85760150,12600,12600,12600,12600,0
20230601,161600,85760150,12600,12600,12600,12600,0
20230601,161500,85760150,12600,12600,12600,12600,0
20230601,161400,85760150,12600,12600,12600,12600,0
20230601,161300,85760150,12600,12600,12600,12600,0
20230601,161200,85760150,12600,12600,12600,12600,0
20230601,161100,85760150,12600,12600,12600,12600,0
20230601,161000,85760150,12600,12600,12600,12600,0
20230601,160900,85760150,12600,12600,12600,12600,0
20230601,160800,85760150,12600,12600,12600,12600,0
20230601,160700,85760150,12600,12600,12600,12600,0
20230601,160600,85760150,12600,12600,12600,12600,0
20230601,160500,85760150,12600,12600,12600,12600,0
20230601,160400,85760150,12600,12600,12600,12600,0
20230601,160300,85760150,12600,12600,12600,12600,0
20230601,160200,85760150,12600,12600,12600,12600,0
20230601,160100,85760150,12600,12600,12600,12600,0
20230601,160000,85760150,12600,12600,12600,12600,0
20230601,155900,85760150,12600,12600,12600,12600,0
20230601,155800,85760150,12600,12600,12600,12600,0
20230601,155700,85760150,12600,12600,12600,12600,0
20230601,155600,85760150,12600,12600,12600,12600,0
20230601,155500,85760150,12600,12600,12600,12600,0
20230601,155400,85760150,12600,12600,12600,12600,153
20230601,155300,85760150,12600,12600,12600,12600,0
20230601,155200,85760150,12600,12600,12600,12600,0
20230601,155100,85760150,12600,12600,12600,12600,0
20230601,155000,85760150,12600,12600,12600,12600,0
20230601,154900,85760150,12600,12600,12600,12600,0
20230601,154800,85760150,12600,12600,12600,12600,0
20230601,154700,85760150,12600,12600,12600,12600,0
20230601,154600,85760150,12600,12600,12600,12600,0
20230601,154500,85760150,12600,12600,12600,12600,0
20230601,154400,85760150,12600,12600,12600,12600,0
20230601,154300,85760150,12600,12600,12600,12600,0
20230601,154200,85760150,12600,12600,12600,12600,0
20230601,154100,85760150,12600,12600,12600,12600,0
20230601,154000,85760150,12600,12600,12600,12600,0
20230601,153900,85760150,12600,12600,12600,12600,0
20230601,153800,85760150,12600,12600,12600,12600,0
20230601,153700,85760150,12600,12600,12600,12600,0
20230601,153600,85760150,12600,12600,12600,12600,0
20230601,153500,85760150,12600,12600,12600,12600,0
20230601,153400,85760150,12600,12600,12600,12600,0
20230601,153300,85760150,12600,12600,12600,12600,0
20230601,153200,85760150,12600,12600,12600,12600,0
20230601,153100,85760150,12600,12600,12600,12600,0
20230601,153000,85760150,12600,12600,12600,12600,153
20230601,152900,83832350,12590,12590,12590,12590,0
20230601,152800,83832350,12590,12590,12590,12590,0
20230601,152700,83832350,12590,12590,12590,12590,0
20230601,152600,83832350,12590,12590,12590,12590,0
20230601,152500,83832350,12590,12590,12590,12590,0
20230601,152400,83832350,12590,12590,12590,12590,0
20230601,152300,83832350,12590,12590,12590,12590,0
20230601,152200,83832350,12590,12590,12590,12590,0
20230601,152100,83832350,12590,12590,12590,12590,0
20230601,152000,83832350,12590,12590,12590,12590,0
20230601,151900,83832350,12590,12520,12590,12520,753
20230601,151800,74391460,12520,12520,12520,12520,189
20230601,151700,72025180,12520,12520,12520,12520,0
20230601,151600,72025180,12520,12520,12520,12520,1
20230601,151500,72012660,12520,12520,12520,12520,0
20230601,151400,72012660,12520,12520,12520,12520,0
20230601,151300,72012660,12520,12520,12520,12520,0
20230601,151200,72012660,12520,12520,12520,12520,66
20230601,151100,71186340,12520,12520,12520,12520,1
20230601,151000,71173820,12520,12520,12520,12520,0
20230601,150900,71173820,12520,12520,12520,12520,0
20230601,150800,71173820,12520,12520,12520,12520,0
20230601,150700,71173820,12520,12520,12520,12520,0
20230601,150600,71173820,12520,12520,12520,12520,0
20230601,150500,71173820,12520,12520,12520,12520,1
20230601,150400,71161300,12510,12510,12510,12510,0
20230601,150300,71161300,12510,12490,12510,12440,370
20230601,150200,66546220,12450,12450,12450,12450,20
20230601,150100,66297220,12490,12490,12490,12490,0
20230601,150000,66297220,12490,12490,12490,12490,0
20230601,145900,66297220,12490,12490,12490,12490,0
20230601,145800,66297220,12490,12490,12490,12490,0
20230601,145700,66297220,12490,12490,12490,12490,0
20230601,145600,66297220,12490,12490,12490,12490,0
20230601,145500,66297220,12490,12490,12490,12490,1
20230601,145400,66284730,12440,12440,12440,12440,0
20230601,145300,66284730,12440,12440,12440,12440,0
20230601,145200,66284730,12440,12440,12440,12440,0
20230601,145100,66284730,12440,12440,12440,12440,0
20230601,145000,66284730,12440,12440,12440,12440,0
20230601,144900,66284730,12440,12440,12440,12440,0
20230601,144800,66284730,12440,12440,12440,12440,0
20230601,144700,66284730,12440,12440,12440,12440,0
20230601,144600,66284730,12440,12430,12440,12430,91
20230601,144500,65152700,12440,12470,12470,12440,228
20230601,144400,62309720,12440,12440,12440,12440,0
20230601,144300,62309720,12440,12440,12440,12440,0
20230601,144200,62309720,12440,12440,12440,12440,0
20230601,144100,62309720,12440,12440,12440,12440,20
20230601,144000,62060920,12500,12500,12500,12500,0
20230601,143900,62060920,12500,12500,12500,12500,0
20230601,143800,62060920,12500,12500,12500,12500,30
20230601,143700,61685920,12500,12500,12500,12500,0
20230601,143600,61685920,12500,12500,12500,12500,0
20230601,143500,61685920,12500,12500,12500,12500,0
20230601,143400,61685920,12500,12500,12500,12500,0
20230601,143300,61685920,12500,12500,12500,12500,0
20230601,143200,61685920,12500,12500,12500,12500,0
20230601,143100,61685920,12500,12490,12500,12490,3
20230601,143000,61648430,12450,12450,12450,12450,0
20230601,142900,61648430,12450,12450,12450,12450,0
20230601,142800,61648430,12450,12450,12450,12450,0
20230601,142700,61648430,12450,12450,12450,12450,0
20230601,142600,61648430,12450,12450,12450,12450,0
20230601,142500,61648430,12450,12450,12450,12450,0
20230601,142400,61648430,12450,12450,12450,12450,0
20230601,142300,61648430,12450,12450,12450,12450,0
20230601,142200,61648430,12450,12450,12450,12450,100
20230601,142100,60403430,12450,12450,12450,12450,0
20230601,142000,60403430,12450,12450,12450,12450,0
20230601,141900,60403430,12450,12490,12490,12450,608
20230601,141800,52830860,12540,12540,12540,12540,0
20230601,141700,52830860,12540,12540,12540,12540,0
20230601,141600,52830860,12540,12540,12540,12540,0
20230601,141500,52830860,12540,12540,12540,12540,0
20230601,141400,52830860,12540,12540,12540,12540,0
20230601,141300,52830860,12540,12540,12540,12540,0
20230601,141200,52830860,12540,12540,12540,12540,0
20230601,141100,52830860,12540,12540,12540,12540,0
20230601,141000,52830860,12540,12540,12540,12540,0
20230601,140900,52830860,12540,12540,12540,12540,0
20230601,140800,52830860,12540,12540,12540,12540,1
20230601,140700,52818320,12510,12510,12510,12510,0
20230601,140600,52818320,12510,12510,12510,12510,0
20230601,140500,52818320,12510,12510,12510,12510,0
20230601,140400,52818320,12510,12510,12510,12510,0
20230601,140300,52818320,12510,12510,12510,12510,0
20230601,140200,52818320,12510,12510,12510,12510,0
20230601,140100,52818320,12510,12510,12510,12510,0
20230601,140000,52818320,12510,12510,12510,12510,0
20230601,135900,52818320,12510,12510,12510,12510,0
20230601,135800,52818320,12510,12510,12510,12510,1
20230601,135700,52805810,12520,12520,12520,12520,0
20230601,135600,52805810,12520,12520,12520,12520,0
20230601,135500,52805810,12520,12520,12520,12520,0
20230601,135400,52805810,12520,12520,12520,12520,0
20230601,135300,52805810,12520,12520,12520,12520,1
20230601,135200,52793290,12520,12520,12520,12520,1
20230601,135100,52780770,12560,12560,12560,12560,0
20230601,135000,52780770,12560,12560,12560,12560,0
20230601,134900,52780770,12560,12560,12560,12560,0
20230601,134800,52780770,12560,12560,12560,12560,0
20230601,134700,52780770,12560,12560,12560,12560,0
20230601,134600,52780770,12560,12560,12560,12560,0
20230601,134500,52780770,12560,12560,12560,12560,0
20230601,134400,52780770,12560,12560,12560,12560,0
20230601,134300,52780770,12560,12560,12560,12560,0
20230601,134200,52780770,12560,12560,12560,12560,0
20230601,134100,52780770,12560,12560,12560,12560,0
20230601,134000,52780770,12560,12560,12560,12560,0
20230601,133900,52780770,12560,12560,12560,12560,0
20230601,133800,52780770,12560,12560,12560,12560,0
20230601,133700,52780770,12560,12560,12560,12560,0
20230601,133600,52780770,12560,12560,12560,12560,0
20230601,133500,52780770,12560,12560,12560,12560,0
20230601,133400,52780770,12560,12560,12560,12560,0
20230601,133300,52780770,12560,12560,12560,12560,0
20230601,133200,52780770,12560,12560,12560,12560,0
20230601,133100,52780770,12560,12560,12560,12560,0
20230601,133000,52780770,12560,12560,12560,12560,0
20230601,132900,52780770,12560,12560,12560,12560,9
20230601,132800,52667730,12570,12570,12570,12570,0
20230601,132700,52667730,12570,12570,12570,12570,0
20230601,132600,52667730,12570,12570,12570,12570,1
20230601,132500,52655160,12580,12580,12580,12580,0
20230601,132400,52655160,12580,12520,12590,12490,60
20230601,132300,51904760,12530,12530,12530,12530,0
20230601,132200,51904760,12530,12530,12530,12530,17
20230601,132100,51691750,12550,12550,12550,12550,0
20230601,132000,51691750,12550,12550,12550,12550,0
20230601,131900,51691750,12550,12550,12550,12550,0
20230601,131800,51691750,12550,12550,12550,12550,0
20230601,131700,51691750,12550,12550,12550,12550,0
20230601,131600,51691750,12550,12550,12550,12550,0
20230601,131500,51691750,12550,12550,12550,12550,0
20230601,131400,51691750,12550,12550,12550,12550,0
20230601,131300,51691750,12550,12550,12550,12550,0
20230601,131200,51691750,12550,12550,12550,12550,0
20230601,131100,51691750,12550,12550,12550,12550,0
20230601,131000,51691750,12550,12550,12550,12550,0
20230601,130900,51691750,12550,12550,12550,12550,0
20230601,130800,51691750,12550,12550,12550,12550,0
20230601,130700,51691750,12550,12550,12550,12550,0
20230601,130600,51691750,12550,12550,12550,12550,0
20230601,130500,51691750,12550,12550,12550,12550,0
20230601,130400,51691750,12550,12550,12550,12550,2
20230601,130300,51666650,12550,12550,12550,12550,0
20230601,130200,51666650,12550,12550,12550,12550,0
20230601,130100,51666650,12550,12550,12550,12550,0
20230601,130000,51666650,12550,12550,12550,12550,0
20230601,125900,51666650,12550,12550,12550,12550,0
20230601,125800,51666650,12550,12550,12550,12550,2
20230601,125700,51641550,12540,12540,12540,12540,0
20230601,125600,51641550,12540,12540,12540,12540,0
20230601,125500,51641550,12540,12540,12540,12540,0
20230601,125400,51641550,12540,12540,12540,12540,0
20230601,125300,51641550,12540,12540,12540,12540,0
20230601,125200,51641550,12540,12540,12540,12540,1
20230601,125100,51629010,12550,12520,12550,12520,10
20230601,125000,51503540,12520,12530,12530,12520,14
20230601,124900,51328160,12560,12560,12560,12560,0
20230601,124800,51328160,12560,12560,12560,12560,30
20230601,124700,50951360,12570,12570,12570,12570,0
20230601,124600,50951360,12570,12570,12570,12570,0
20230601,124500,50951360,12570,12570,12570,12570,0
20230601,124400,50951360,12570,12530,12570,12530,59
20230601,124300,50211690,12590,12590,12590,12590,0
20230601,124200,50211690,12590,12590,12590,12590,0
20230601,124100,50211690,12590,12550,12590,12550,10
20230601,124000,50086010,12550,12550,12550,12550,0
20230601,123900,50086010,12550,12550,12550,12550,0
20230601,123800,50086010,12550,12550,12550,12550,0
20230601,123700,50086010,12550,12550,12550,12550,0
20230601,123600,50086010,12550,12550,12550,12550,0
20230601,123500,50086010,12550,12550,12550,12550,0
20230601,123400,50086010,12550,12550,12550,12550,5
20230601,123300,50023260,12550,12550,12550,12550,0
20230601,123200,50023260,12550,12550,12550,12550,9
20230601,123100,49910310,12550,12550,12550,12550,0
20230601,123000,49910310,12550,12550,12550,12550,0
20230601,122900,49910310,12550,12550,12550,12550,0
20230601,122800,49910310,12550,12550,12550,12550,0
20230601,122700,49910310,12550,12550,12550,12550,0
20230601,122600,49910310,12550,12550,12550,12550,0
20230601,122500,49910310,12550,12550,12550,12550,1
20230601,122400,49897760,12560,12560,12560,12560,0
20230601,122300,49897760,12560,12560,12560,12560,0
20230601,122200,49897760,12560,12560,12560,12560,0
20230601,122100,49897760,12560,12560,12560,12560,0
20230601,122000,49897760,12560,12560,12560,12560,0
20230601,121900,49897760,12560,12560,12560,12560,0
20230601,121800,49897760,12560,12560,12560,12560,0
20230601,121700,49897760,12560,12560,12560,12560,0
20230601,121600,49897760,12560,12560,12560,12560,0
20230601,121500,49897760,12560,12560,12560,12560,0
20230601,121400,49897760,12560,12560,12560,12560,0
20230601,121300,49897760,12560,12560,12560,12560,0
20230601,121200,49897760,12560,12560,12560,12560,0
20230601,121100,49897760,12560,12560,12560,12560,0
20230601,121000,49897760,12560,12560,12560,12560,0
20230601,120900,49897760,12560,12560,12560,12560,0
20230601,120800,49897760,12560,12560,12560,12560,0
20230601,120700,49897760,12560,12560,12560,12560,0
20230601,120600,49897760,12560,12560,12560,12560,0
20230601,120500,49897760,12560,12560,12560,12560,0
20230601,120400,49897760,12560,12560,12560,12560,0
20230601,120300,49897760,12560,12560,12560,12560,0
20230601,120200,49897760,12560,12560,12560,12560,0
20230601,120100,49897760,12560,12560,12560,12560,0
20230601,120000,49897760,12560,12560,12560,12560,0
20230601,115900,49897760,12560,12560,12560,12560,1
20230601,115800,49885200,12510,12510,12510,12510,0
20230601,115700,49885200,12510,12510,12510,12510,0
20230601,115600,49885200,12510,12510,12510,12510,0
20230601,115500,49885200,12510,12510,12510,12510,1
20230601,115400,49872690,12510,12510,12510,12510,0
20230601,115300,49872690,12510,12510,12510,12510,0
20230601,115200,49872690,12510,12510,12510,12510,0
20230601,115100,49872690,12510,12510,12510,12510,0
20230601,115000,49872690,12510,12510,12510,12510,0
20230601,114900,49872690,12510,12510,12510,12510,0
20230601,114800,49872690,12510,12510,12510,12510,0
20230601,114700,49872690,12510,12510,12510,12510,0
20230601,114600,49872690,12510,12560,12560,12510,14
20230601,114500,49697350,12560,12560,12560,12560,0
20230601,114400,49697350,12560,12560,12560,12560,0
20230601,114300,49697350,12560,12560,12560,12560,0
20230601,114200,49697350,12560,12560,12560,12560,0
20230601,114100,49697350,12560,12560,12560,12560,0
20230601,114000,49697350,12560,12560,12560,12560,0
20230601,113900,49697350,12560,12560,12560,12560,0
20230601,113800,49697350,12560,12560,12560,12560,0
20230601,113700,49697350,12560,12560,12560,12560,0
20230601,113600,49697350,12560,12560,12560,12560,0
20230601,113500,49697350,12560,12560,12560,12560,0
20230601,113400,49697350,12560,12560,12560,12560,0
20230601,113300,49697350,12560,12560,12560,12560,0
20230601,113200,49697350,12560,12560,12560,12560,0
20230601,113100,49697350,12560,12560,12560,12560,0
20230601,113000,49697350,12560,12560,12560,12560,0
20230601,112900,49697350,12560,12560,12560,12560,0
20230601,112800,49697350,12560,12560,12560,12560,0
20230601,112700,49697350,12560,12560,12560,12560,0
20230601,112600,49697350,12560,12560,12560,12560,0
20230601,112500,49697350,12560,12560,12560,12560,0
20230601,112400,49697350,12560,12560,12560,12560,0
20230601,112300,49697350,12560,12560,12560,12560,6
20230601,112200,49621990,12590,12590,12590,12590,0
20230601,112100,49621990,12590,12590,12590,12590,0
20230601,112000,49621990,12590,12590,12590,12590,0
20230601,111900,49621990,12590,12590,12590,12590,0
20230601,111800,49621990,12590,12590,12590,12590,0
20230601,111700,49621990,12590,12590,12590,12590,0
20230601,111600,49621990,12590,12590,12590,12590,0
20230601,111500,49621990,12590,12590,12590,12590,0
20230601,111400,49621990,12590,12590,12590,12590,0
20230601,111300,49621990,12590,12590,12590,12590,0
20230601,111200,49621990,12590,12590,12590,12590,0
20230601,111100,49621990,12590,12580,12590,12580,5
20230601,111000,49559070,12480,12520,12520,12480,50
20230601,110900,48934100,12600,12600,12600,12600,0
20230601,110800,48934100,12600,12600,12600,12600,0
20230601,110700,48934100,12600,12550,12600,12510,21
20230601,110600,48671130,12600,12600,12600,12600,1
20230601,110500,48658530,12560,12560,12560,12560,30
20230601,110400,48281730,12620,12620,12620,12620,1
20230601,110300,48269110,12620,12620,12620,12620,0
20230601,110200,48269110,12620,12620,12620,12620,0
20230601,110100,48269110,12620,12620,12620,12620,0
20230601,110000,48269110,12620,12620,12620,12620,0
20230601,105900,48269110,12620,12620,12620,12620,0
20230601,105800,48269110,12620,12620,12620,12620,0
20230601,105700,48269110,12620,12620,12620,12620,0
20230601,105600,48269110,12620,12620,12620,12620,0
20230601,105500,48269110,12620,12620,12620,12620,0
20230601,105400,48269110,12620,12620,12620,12620,2
20230601,105300,48243870,12530,12530,12530,12530,0
20230601,105200,48243870,12530,12530,12530,12530,0
20230601,105100,48243870,12530,12530,12530,12530,0
20230601,105000,48243870,12530,12530,12530,12530,0
20230601,104900,48243870,12530,12600,12600,12530,10
20230601,104800,48118450,12610,12630,12630,12610,3
20230601,104700,48080600,12630,12630,12630,12630,0
20230601,104600,48080600,12630,12630,12630,12630,0
20230601,104500,48080600,12630,12630,12630,12630,0
20230601,104400,48080600,12630,12630,12630,12630,10
20230601,104300,47954300,12630,12610,12630,12530,329
20230601,104200,43829120,12660,12660,12660,12660,0
20230601,104100,43829120,12660,12660,12660,12660,0
20230601,104000,43829120,12660,12660,12660,12660,0
20230601,103900,43829120,12660,12660,12660,12660,0
20230601,103800,43829120,12660,12660,12660,12660,0
20230601,103700,43829120,12660,12660,12660,12660,0
20230601,103600,43829120,12660,12660,12660,12660,0
20230601,103500,43829120,12660,12660,12660,12660,5
20230601,103400,43765820,12580,12580,12580,12580,0
20230601,103300,43765820,12580,12580,12580,12580,1
20230601,103200,43753240,12670,12640,12670,12640,20
20230601,103100,43499930,12670,12650,12670,12650,100
20230601,103000,42233760,12650,12650,12650,12650,0
20230601,102900,42233760,12650,12650,12650,12650,0
20230601,102800,42233760,12650,12650,12650,12650,0
20230601,102700,42233760,12650,12650,12650,12650,0
20230601,102600,42233760,12650,12650,12650,12650,0
20230601,102500,42233760,12650,12650,12650,12650,0
20230601,102400,42233760,12650,12650,12650,12650,0
20230601,102300,42233760,12650,12650,12650,12650,1
20230601,102200,42221110,12660,12660,12660,12660,0
20230601,102100,42221110,12660,12660,12660,12660,0
20230601,102000,42221110,12660,12660,12660,12660,0
20230601,101900,42221110,12660,12660,12660,12660,0
20230601,101800,42221110,12660,12660,12660,12660,0
20230601,101700,42221110,12660,12660,12660,12660,0
20230601,101600,42221110,12660,12660,12660,12660,30
20230601,101500,41841310,12660,12660,12660,12660,0
20230601,101400,41841310,12660,12660,12660,12660,0
20230601,101300,41841310,12660,12570,12660,12570,103
20230601,101200,40546510,12660,12650,12660,12650,20
20230601,101100,40293420,12660,12660,12660,12660,0
20230601,101000,40293420,12660,12660,12660,12660,0
20230601,100900,40293420,12660,12700,12700,12570,252
20230601,100800,37120120,12750,12620,12750,12610,72
20230601,100700,36206470,12610,12620,12620,12610,33
20230601,100600,35790020,12620,12620,12620,12620,20
20230601,100500,35537620,12630,12630,12630,12630,0
20230601,100400,35537620,12630,12630,12630,12630,0
20230601,100300,35537620,12630,12630,12630,12630,0
20230601,100200,35537620,12630,12610,12630,12600,76
20230601,100100,34577790,12630,12630,12630,12630,0
20230601,100000,34577790,12630,12630,12630,12630,0
20230601,095900,34577790,12630,12630,12630,12630,0
20230601,095800,34577790,12630,12620,12630,12620,10
20230601,095700,34451500,12630,12620,12630,12620,10
20230601,095600,34325240,12630,12590,12630,12580,38
20230601,095500,33846310,12600,12580,12600,12580,75
20230601,095400,32901890,12610,12610,12610,12610,4
20230601,095300,32851450,12480,12610,12630,12480,90
20230601,095200,31724120,12590,12600,12620,12570,22
20230601,095100,31447230,12480,12610,12610,12480,158
20230601,095000,29467720,12620,12520,12620,12520,21
20230601,094900,29204700,12420,12480,12480,12400,351
20230601,094800,24850750,12520,12520,12520,12520,0
20230601,094700,24850750,12520,12520,12520,12520,0
20230601,094600,24850750,12520,12520,12520,12520,1
20230601,094500,24838230,12500,12500,12500,12500,0
20230601,094400,24838230,12500,12460,12500,12450,497
20230601,094300,18649400,12450,12450,12450,12450,106
20230601,094200,17329700,12520,12510,12520,12450,51
20230601,094100,16693630,12510,12510,12510,12510,0
20230601,094000,16693630,12510,12530,12530,12510,527
20230601,093900,10095430,12630,12630,12630,12630,1
20230601,093800,10082800,12630,12630,12630,12630,1
20230601,093700,10070170,12630,12630,12630,12630,0
20230601,093600,10070170,12630,12630,12630,12630,1
20230601,093500,10057540,12630,12630,12630,12630,0
20230601,093400,10057540,12630,12630,12630,12630,12
20230601,093300,9905980,12620,12620,12620,12620,0
20230601,093200,9905980,12620,12570,12620,12570,500
20230601,093100,3600290,12490,12490,12490,12490,0
20230601,093000,3600290,12490,12490,12490,12490,0
20230601,092900,3600290,12490,12490,12490,12490,1
20230601,092800,3587800,12570,12570,12570,12570,0
20230601,092700,3587800,12570,12570,12570,12570,0
20230601,092600,3587800,12570,12570,12570,12570,0
20230601,092500,3587800,12570,12570,12570,12570,0
20230601,092400,3587800,12570,12570,12570,12570,0
20230601,092300,3587800,12570,12570,12570,12570,0
20230601,092200,3587800,12570,12570,12570,12570,0
20230601,092100,3587800,12570,12570,12570,12570,1
20230601,092000,3575230,12580,12580,12580,12580,50
20230601,091900,2946230,12580,12580,12580,12580,0
20230601,091800,2946230,12580,12580,12580,12580,0
20230601,091700,2946230,12580,12560,12580,12550,7
20230601,091600,2858290,12460,12470,12560,12460,148
20230601,091500,1010320,12570,12570,12570,12570,0
20230601,091400,1010320,12570,12570,12570,12570,0
20230601,091300,1010320,12570,12570,12570,12570,0
20230601,091200,1010320,12570,12570,12570,12570,0
20230601,091100,1010320,12570,12570,12570,12570,0
20230601,091000,1010320,12570,12570,12570,12570,0
20230601,090900,1010320,12570,12570,12570,12570,0
20230601,090800,1010320,12570,12570,12570,12570,0
20230601,090700,1010320,12570,12570,12570,12570,0
20230601,090600,1010320,12570,12570,12570,12570,0
20230601,090500,1010320,12570,12570,12570,12570,5
20230601,090400,947470,12570,12570,12570,12570,1
20230601,090300,934900,12450,12450,12550,12450,74
20230601,090200,12600,12600,12600,12600,12600,0
20230601,090100,12600,12600,12600,12600,12600,0
20230601,090000,12600,12600,12600,12600,12600,1