KissMeData/001060/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,223900,1366270800,23200,23200,23200,23200,2311
20230602,223800,1366270800,23200,23200,23200,23200,0
20230602,223700,1366270800,23200,23200,23200,23200,0
20230602,223600,1366270800,23200,23200,23200,23200,0
20230602,223500,1366270800,23200,23200,23200,23200,0
20230602,223400,1366270800,23200,23200,23200,23200,0
20230602,223300,1366270800,23200,23200,23200,23200,0
20230602,223200,1366270800,23200,23200,23200,23200,0
20230602,223100,1366270800,23200,23200,23200,23200,0
20230602,223000,1366270800,23200,23200,23200,23200,0
20230602,222900,1366270800,23200,23200,23200,23200,0
20230602,222800,1366270800,23200,23200,23200,23200,0
20230602,222700,1366270800,23200,23200,23200,23200,0
20230602,222600,1366270800,23200,23200,23200,23200,0
20230602,222500,1366270800,23200,23200,23200,23200,0
20230602,222400,1366270800,23200,23200,23200,23200,0
20230602,222300,1366270800,23200,23200,23200,23200,0
20230602,222200,1366270800,23200,23200,23200,23200,0
20230602,222100,1366270800,23200,23200,23200,23200,0
20230602,222000,1366270800,23200,23200,23200,23200,0
20230602,221900,1366270800,23200,23200,23200,23200,0
20230602,221800,1366270800,23200,23200,23200,23200,0
20230602,221700,1366270800,23200,23200,23200,23200,0
20230602,221600,1366270800,23200,23200,23200,23200,0
20230602,221500,1366270800,23200,23200,23200,23200,0
20230602,221400,1366270800,23200,23200,23200,23200,0
20230602,221300,1366270800,23200,23200,23200,23200,0
20230602,221200,1366270800,23200,23200,23200,23200,0
20230602,221100,1366270800,23200,23200,23200,23200,0
20230602,221000,1366270800,23200,23200,23200,23200,0
20230602,220900,1366270800,23200,23200,23200,23200,2311
20230602,220800,1366270800,23200,23200,23200,23200,0
20230602,220700,1366270800,23200,23200,23200,23200,0
20230602,220600,1366270800,23200,23200,23200,23200,0
20230602,220500,1366270800,23200,23200,23200,23200,0
20230602,220400,1366270800,23200,23200,23200,23200,0
20230602,220300,1366270800,23200,23200,23200,23200,0
20230602,220200,1366270800,23200,23200,23200,23200,0
20230602,220100,1366270800,23200,23200,23200,23200,0
20230602,220000,1366270800,23200,23200,23200,23200,0
20230602,215900,1366270800,23200,23200,23200,23200,0
20230602,215800,1366270800,23200,23200,23200,23200,0
20230602,215700,1366270800,23200,23200,23200,23200,0
20230602,215600,1366270800,23200,23200,23200,23200,0
20230602,215500,1366270800,23200,23200,23200,23200,0
20230602,215400,1366270800,23200,23200,23200,23200,0
20230602,215300,1366270800,23200,23200,23200,23200,0
20230602,215200,1366270800,23200,23200,23200,23200,0
20230602,215100,1366270800,23200,23200,23200,23200,0
20230602,215000,1366270800,23200,23200,23200,23200,0
20230602,214900,1366270800,23200,23200,23200,23200,0
20230602,214800,1366270800,23200,23200,23200,23200,0
20230602,214700,1366270800,23200,23200,23200,23200,0
20230602,214600,1366270800,23200,23200,23200,23200,0
20230602,214500,1366270800,23200,23200,23200,23200,0
20230602,214400,1366270800,23200,23200,23200,23200,0
20230602,214300,1366270800,23200,23200,23200,23200,0
20230602,214200,1366270800,23200,23200,23200,23200,0
20230602,214100,1366270800,23200,23200,23200,23200,0
20230602,214000,1366270800,23200,23200,23200,23200,0
20230602,213900,1366270800,23200,23200,23200,23200,2311
20230602,213800,1366270800,23200,23200,23200,23200,0
20230602,213700,1366270800,23200,23200,23200,23200,0
20230602,213600,1366270800,23200,23200,23200,23200,0
20230602,213500,1366270800,23200,23200,23200,23200,0
20230602,213400,1366270800,23200,23200,23200,23200,0
20230602,213300,1366270800,23200,23200,23200,23200,0
20230602,213200,1366270800,23200,23200,23200,23200,0
20230602,213100,1366270800,23200,23200,23200,23200,0
20230602,213000,1366270800,23200,23200,23200,23200,0
20230602,212900,1366270800,23200,23200,23200,23200,0
20230602,212800,1366270800,23200,23200,23200,23200,0
20230602,212700,1366270800,23200,23200,23200,23200,0
20230602,212600,1366270800,23200,23200,23200,23200,0
20230602,212500,1366270800,23200,23200,23200,23200,0
20230602,212400,1366270800,23200,23200,23200,23200,0
20230602,212300,1366270800,23200,23200,23200,23200,0
20230602,212200,1366270800,23200,23200,23200,23200,0
20230602,212100,1366270800,23200,23200,23200,23200,0
20230602,212000,1366270800,23200,23200,23200,23200,0
20230602,211900,1366270800,23200,23200,23200,23200,0
20230602,211800,1366270800,23200,23200,23200,23200,0
20230602,211700,1366270800,23200,23200,23200,23200,0
20230602,211600,1366270800,23200,23200,23200,23200,0
20230602,211500,1366270800,23200,23200,23200,23200,0
20230602,211400,1366270800,23200,23200,23200,23200,0
20230602,211300,1366270800,23200,23200,23200,23200,0
20230602,211200,1366270800,23200,23200,23200,23200,0
20230602,211100,1366270800,23200,23200,23200,23200,0
20230602,211000,1366270800,23200,23200,23200,23200,0
20230602,210900,1366270800,23200,23200,23200,23200,2311
20230602,210800,1366270800,23200,23200,23200,23200,0
20230602,210700,1366270800,23200,23200,23200,23200,0
20230602,210600,1366270800,23200,23200,23200,23200,0
20230602,210500,1366270800,23200,23200,23200,23200,0
20230602,210400,1366270800,23200,23200,23200,23200,0
20230602,210300,1366270800,23200,23200,23200,23200,0
20230602,210200,1366270800,23200,23200,23200,23200,0
20230602,210100,1366270800,23200,23200,23200,23200,0
20230602,210000,1366270800,23200,23200,23200,23200,0
20230602,205900,1366270800,23200,23200,23200,23200,0
20230602,205800,1366270800,23200,23200,23200,23200,0
20230602,205700,1366270800,23200,23200,23200,23200,0
20230602,205600,1366270800,23200,23200,23200,23200,0
20230602,205500,1366270800,23200,23200,23200,23200,0
20230602,205400,1366270800,23200,23200,23200,23200,0
20230602,205300,1366270800,23200,23200,23200,23200,0
20230602,205200,1366270800,23200,23200,23200,23200,0
20230602,205100,1366270800,23200,23200,23200,23200,0
20230602,205000,1366270800,23200,23200,23200,23200,0
20230602,204900,1366270800,23200,23200,23200,23200,0
20230602,204800,1366270800,23200,23200,23200,23200,0
20230602,204700,1366270800,23200,23200,23200,23200,0
20230602,204600,1366270800,23200,23200,23200,23200,0
20230602,204500,1366270800,23200,23200,23200,23200,0
20230602,204400,1366270800,23200,23200,23200,23200,0
20230602,204300,1366270800,23200,23200,23200,23200,0
20230602,204200,1366270800,23200,23200,23200,23200,0
20230602,204100,1366270800,23200,23200,23200,23200,0
20230602,204000,1366270800,23200,23200,23200,23200,0
20230602,203900,1366270800,23200,23200,23200,23200,2311
20230602,203800,1366270800,23200,23200,23200,23200,0
20230602,203700,1366270800,23200,23200,23200,23200,0
20230602,203600,1366270800,23200,23200,23200,23200,0
20230602,203500,1366270800,23200,23200,23200,23200,0
20230602,203400,1366270800,23200,23200,23200,23200,0
20230602,203300,1366270800,23200,23200,23200,23200,0
20230602,203200,1366270800,23200,23200,23200,23200,0
20230602,203100,1366270800,23200,23200,23200,23200,0
20230602,203000,1366270800,23200,23200,23200,23200,0
20230602,202900,1366270800,23200,23200,23200,23200,0
20230602,202800,1366270800,23200,23200,23200,23200,0
20230602,202700,1366270800,23200,23200,23200,23200,0
20230602,202600,1366270800,23200,23200,23200,23200,0
20230602,202500,1366270800,23200,23200,23200,23200,0
20230602,202400,1366270800,23200,23200,23200,23200,0
20230602,202300,1366270800,23200,23200,23200,23200,0
20230602,202200,1366270800,23200,23200,23200,23200,0
20230602,202100,1366270800,23200,23200,23200,23200,0
20230602,202000,1366270800,23200,23200,23200,23200,0
20230602,201900,1366270800,23200,23200,23200,23200,0
20230602,201800,1366270800,23200,23200,23200,23200,0
20230602,201700,1366270800,23200,23200,23200,23200,0
20230602,201600,1366270800,23200,23200,23200,23200,0
20230602,201500,1366270800,23200,23200,23200,23200,0
20230602,201400,1366270800,23200,23200,23200,23200,0
20230602,201300,1366270800,23200,23200,23200,23200,0
20230602,201200,1366270800,23200,23200,23200,23200,0
20230602,201100,1366270800,23200,23200,23200,23200,0
20230602,201000,1366270800,23200,23200,23200,23200,0
20230602,200900,1366270800,23200,23200,23200,23200,2311
20230602,200800,1366270800,23200,23200,23200,23200,0
20230602,200700,1366270800,23200,23200,23200,23200,0
20230602,200600,1366270800,23200,23200,23200,23200,0
20230602,200500,1366270800,23200,23200,23200,23200,0
20230602,200400,1366270800,23200,23200,23200,23200,0
20230602,200300,1366270800,23200,23200,23200,23200,0
20230602,200200,1366270800,23200,23200,23200,23200,0
20230602,200100,1366270800,23200,23200,23200,23200,0
20230602,200000,1366270800,23200,23200,23200,23200,0
20230602,195900,1366270800,23200,23200,23200,23200,0
20230602,195800,1366270800,23200,23200,23200,23200,0
20230602,195700,1366270800,23200,23200,23200,23200,0
20230602,195600,1366270800,23200,23200,23200,23200,0
20230602,195500,1366270800,23200,23200,23200,23200,0
20230602,195400,1366270800,23200,23200,23200,23200,0
20230602,195300,1366270800,23200,23200,23200,23200,0
20230602,195200,1366270800,23200,23200,23200,23200,0
20230602,195100,1366270800,23200,23200,23200,23200,0
20230602,195000,1366270800,23200,23200,23200,23200,0
20230602,194900,1366270800,23200,23200,23200,23200,0
20230602,194800,1366270800,23200,23200,23200,23200,0
20230602,194700,1366270800,23200,23200,23200,23200,0
20230602,194600,1366270800,23200,23200,23200,23200,0
20230602,194500,1366270800,23200,23200,23200,23200,0
20230602,194400,1366270800,23200,23200,23200,23200,0
20230602,194300,1366270800,23200,23200,23200,23200,0
20230602,194200,1366270800,23200,23200,23200,23200,0
20230602,194100,1366270800,23200,23200,23200,23200,0
20230602,194000,1366270800,23200,23200,23200,23200,0
20230602,193900,1366270800,23200,23200,23200,23200,2311
20230602,193800,1366270800,23200,23200,23200,23200,0
20230602,193700,1366270800,23200,23200,23200,23200,0
20230602,193600,1366270800,23200,23200,23200,23200,0
20230602,193500,1366270800,23200,23200,23200,23200,0
20230602,193400,1366270800,23200,23200,23200,23200,0
20230602,193300,1366270800,23200,23200,23200,23200,0
20230602,193200,1366270800,23200,23200,23200,23200,0
20230602,193100,1366270800,23200,23200,23200,23200,0
20230602,193000,1366270800,23200,23200,23200,23200,0
20230602,192900,1366270800,23200,23200,23200,23200,0
20230602,192800,1366270800,23200,23200,23200,23200,0
20230602,192700,1366270800,23200,23200,23200,23200,0
20230602,192600,1366270800,23200,23200,23200,23200,0
20230602,192500,1366270800,23200,23200,23200,23200,0
20230602,192400,1366270800,23200,23200,23200,23200,0
20230602,192300,1366270800,23200,23200,23200,23200,0
20230602,192200,1366270800,23200,23200,23200,23200,0
20230602,192100,1366270800,23200,23200,23200,23200,0
20230602,192000,1366270800,23200,23200,23200,23200,0
20230602,191900,1366270800,23200,23200,23200,23200,0
20230602,191800,1366270800,23200,23200,23200,23200,0
20230602,191700,1366270800,23200,23200,23200,23200,0
20230602,191600,1366270800,23200,23200,23200,23200,0
20230602,191500,1366270800,23200,23200,23200,23200,0
20230602,191400,1366270800,23200,23200,23200,23200,0
20230602,191300,1366270800,23200,23200,23200,23200,0
20230602,191200,1366270800,23200,23200,23200,23200,0
20230602,191100,1366270800,23200,23200,23200,23200,0
20230602,191000,1366270800,23200,23200,23200,23200,0
20230602,190900,1366270800,23200,23200,23200,23200,2311
20230602,190800,1366270800,23200,23200,23200,23200,0
20230602,190700,1366270800,23200,23200,23200,23200,0
20230602,190600,1366270800,23200,23200,23200,23200,0
20230602,190500,1366270800,23200,23200,23200,23200,0
20230602,190400,1366270800,23200,23200,23200,23200,0
20230602,190300,1366270800,23200,23200,23200,23200,0
20230602,190200,1366270800,23200,23200,23200,23200,0
20230602,190100,1366270800,23200,23200,23200,23200,0
20230602,190000,1366270800,23200,23200,23200,23200,0
20230602,185900,1366270800,23200,23200,23200,23200,0
20230602,185800,1366270800,23200,23200,23200,23200,0
20230602,185700,1366270800,23200,23200,23200,23200,0
20230602,185600,1366270800,23200,23200,23200,23200,0
20230602,185500,1366270800,23200,23200,23200,23200,0
20230602,185400,1366270800,23200,23200,23200,23200,0
20230602,185300,1366270800,23200,23200,23200,23200,0
20230602,185200,1366270800,23200,23200,23200,23200,0
20230602,185100,1366270800,23200,23200,23200,23200,0
20230602,185000,1366270800,23200,23200,23200,23200,0
20230602,184900,1366270800,23200,23200,23200,23200,0
20230602,184800,1366270800,23200,23200,23200,23200,0
20230602,184700,1366270800,23200,23200,23200,23200,0
20230602,184600,1366270800,23200,23200,23200,23200,0
20230602,184500,1366270800,23200,23200,23200,23200,0
20230602,184400,1366270800,23200,23200,23200,23200,0
20230602,184300,1366270800,23200,23200,23200,23200,0
20230602,184200,1366270800,23200,23200,23200,23200,0
20230602,184100,1366270800,23200,23200,23200,23200,0
20230602,184000,1366270800,23200,23200,23200,23200,0
20230602,183900,1366270800,23200,23200,23200,23200,2311
20230602,183800,1366270800,23200,23200,23200,23200,0
20230602,183700,1366270800,23200,23200,23200,23200,0
20230602,183600,1366270800,23200,23200,23200,23200,0
20230602,183500,1366270800,23200,23200,23200,23200,0
20230602,183400,1366270800,23200,23200,23200,23200,0
20230602,183300,1366270800,23200,23200,23200,23200,0
20230602,183200,1366270800,23200,23200,23200,23200,0
20230602,183100,1366270800,23200,23200,23200,23200,0
20230602,183000,1366270800,23200,23200,23200,23200,0
20230602,182900,1366270800,23200,23200,23200,23200,0
20230602,182800,1366270800,23200,23200,23200,23200,0
20230602,182700,1366270800,23200,23200,23200,23200,0
20230602,182600,1366270800,23200,23200,23200,23200,0
20230602,182500,1366270800,23200,23200,23200,23200,0
20230602,182400,1366270800,23200,23200,23200,23200,0
20230602,182300,1366270800,23200,23200,23200,23200,0
20230602,182200,1366270800,23200,23200,23200,23200,0
20230602,182100,1366270800,23200,23200,23200,23200,0
20230602,182000,1366270800,23200,23200,23200,23200,0
20230602,181900,1366270800,23200,23200,23200,23200,0
20230602,181800,1366270800,23200,23200,23200,23200,0
20230602,181700,1366270800,23200,23200,23200,23200,0
20230602,181600,1366270800,23200,23200,23200,23200,0
20230602,181500,1366270800,23200,23200,23200,23200,0
20230602,181400,1366270800,23200,23200,23200,23200,0
20230602,181300,1366270800,23200,23200,23200,23200,0
20230602,181200,1366270800,23200,23200,23200,23200,0
20230602,181100,1366270800,23200,23200,23200,23200,0
20230602,181000,1366270800,23200,23200,23200,23200,0
20230602,180900,1366270800,23200,23200,23200,23200,2311
20230602,180800,1366270800,23200,23200,23200,23200,0
20230602,180700,1366270800,23200,23200,23200,23200,0
20230602,180600,1366270800,23200,23200,23200,23200,0
20230602,180500,1366270800,23200,23200,23200,23200,0
20230602,180400,1366270800,23200,23200,23200,23200,0
20230602,180300,1366270800,23200,23200,23200,23200,0
20230602,180200,1366270800,23200,23200,23200,23200,0
20230602,180100,1366270800,23200,23200,23200,23200,0
20230602,180000,1366270800,23200,23200,23200,23200,0
20230602,175900,1366270800,23200,23200,23200,23200,0
20230602,175800,1366270800,23200,23200,23200,23200,0
20230602,175700,1366270800,23200,23200,23200,23200,0
20230602,175600,1366270800,23200,23200,23200,23200,0
20230602,175500,1366270800,23200,23200,23200,23200,0
20230602,175400,1366270800,23200,23200,23200,23200,0
20230602,175300,1366270800,23200,23200,23200,23200,0
20230602,175200,1366270800,23200,23200,23200,23200,0
20230602,175100,1366270800,23200,23200,23200,23200,0
20230602,175000,1366270800,23200,23200,23200,23200,0
20230602,174900,1366270800,23200,23200,23200,23200,0
20230602,174800,1366270800,23200,23200,23200,23200,0
20230602,174700,1366270800,23200,23200,23200,23200,0
20230602,174600,1366270800,23200,23200,23200,23200,0
20230602,174500,1366270800,23200,23200,23200,23200,0
20230602,174400,1366270800,23200,23200,23200,23200,0
20230602,174300,1366270800,23200,23200,23200,23200,0
20230602,174200,1366270800,23200,23200,23200,23200,0
20230602,174100,1366270800,23200,23200,23200,23200,0
20230602,174000,1366270800,23200,23200,23200,23200,0
20230602,173900,1366270800,23200,23200,23200,23200,2311
20230602,173800,1366270800,23200,23200,23200,23200,0
20230602,173700,1366270800,23200,23200,23200,23200,0
20230602,173600,1366270800,23200,23200,23200,23200,0
20230602,173500,1366270800,23200,23200,23200,23200,0
20230602,173400,1366270800,23200,23200,23200,23200,0
20230602,173300,1366270800,23200,23200,23200,23200,0
20230602,173200,1366270800,23200,23200,23200,23200,0
20230602,173100,1366270800,23200,23200,23200,23200,0
20230602,173000,1366270800,23200,23200,23200,23200,0
20230602,172900,1366270800,23200,23200,23200,23200,0
20230602,172800,1366270800,23200,23200,23200,23200,0
20230602,172700,1366270800,23200,23200,23200,23200,0
20230602,172600,1366270800,23200,23200,23200,23200,0
20230602,172500,1366270800,23200,23200,23200,23200,0
20230602,172400,1366270800,23200,23200,23200,23200,0
20230602,172300,1366270800,23200,23200,23200,23200,0
20230602,172200,1366270800,23200,23200,23200,23200,0
20230602,172100,1366270800,23200,23200,23200,23200,0
20230602,172000,1366270800,23200,23200,23200,23200,0
20230602,171900,1366270800,23200,23200,23200,23200,0
20230602,171800,1366270800,23200,23200,23200,23200,0
20230602,171700,1366270800,23200,23200,23200,23200,0
20230602,171600,1366270800,23200,23200,23200,23200,0
20230602,171500,1366270800,23200,23200,23200,23200,0
20230602,171400,1366270800,23200,23200,23200,23200,0
20230602,171300,1366270800,23200,23200,23200,23200,0
20230602,171200,1366270800,23200,23200,23200,23200,0
20230602,171100,1366270800,23200,23200,23200,23200,0
20230602,171000,1366270800,23200,23200,23200,23200,0
20230602,170900,1366270800,23200,23200,23200,23200,2311
20230602,170800,1366270800,23200,23200,23200,23200,0
20230602,170700,1366270800,23200,23200,23200,23200,0
20230602,170600,1366270800,23200,23200,23200,23200,0
20230602,170500,1366270800,23200,23200,23200,23200,0
20230602,170400,1366270800,23200,23200,23200,23200,0
20230602,170300,1366270800,23200,23200,23200,23200,0
20230602,170200,1366270800,23200,23200,23200,23200,0
20230602,170100,1366270800,23200,23200,23200,23200,0
20230602,170000,1366270800,23200,23200,23200,23200,0
20230602,165900,1366270800,23200,23200,23200,23200,0
20230602,165800,1366270800,23200,23200,23200,23200,0
20230602,165700,1366270800,23200,23200,23200,23200,0
20230602,165600,1366270800,23200,23200,23200,23200,0
20230602,165500,1366270800,23200,23200,23200,23200,0
20230602,165400,1366270800,23200,23200,23200,23200,0
20230602,165300,1366270800,23200,23200,23200,23200,0
20230602,165200,1366270800,23200,23200,23200,23200,0
20230602,165100,1366270800,23200,23200,23200,23200,0
20230602,165000,1366270800,23200,23200,23200,23200,0
20230602,164900,1366270800,23200,23200,23200,23200,0
20230602,164800,1366270800,23200,23200,23200,23200,0
20230602,164700,1366270800,23200,23200,23200,23200,0
20230602,164600,1366270800,23200,23200,23200,23200,0
20230602,164500,1366270800,23200,23200,23200,23200,0
20230602,164400,1366270800,23200,23200,23200,23200,0
20230602,164300,1366270800,23200,23200,23200,23200,0
20230602,164200,1366270800,23200,23200,23200,23200,0
20230602,164100,1366270800,23200,23200,23200,23200,0
20230602,164000,1366270800,23200,23200,23200,23200,0
20230602,163900,1366270800,23200,23200,23200,23200,2311
20230602,163800,1366270800,23200,23200,23200,23200,0
20230602,163700,1366270800,23200,23200,23200,23200,0
20230602,163600,1366270800,23200,23200,23200,23200,0
20230602,163500,1366270800,23200,23200,23200,23200,0
20230602,163400,1366270800,23200,23200,23200,23200,0
20230602,163300,1366270800,23200,23200,23200,23200,0
20230602,163200,1366270800,23200,23200,23200,23200,0
20230602,163100,1366270800,23200,23200,23200,23200,0
20230602,163000,1366270800,23200,23200,23200,23200,0
20230602,162900,1366270800,23200,23200,23200,23200,0
20230602,162800,1366270800,23200,23200,23200,23200,0
20230602,162700,1366270800,23200,23200,23200,23200,0
20230602,162600,1366270800,23200,23200,23200,23200,0
20230602,162500,1366270800,23200,23200,23200,23200,0
20230602,162400,1366270800,23200,23200,23200,23200,0
20230602,162300,1366270800,23200,23200,23200,23200,0
20230602,162200,1366270800,23200,23200,23200,23200,0
20230602,162100,1366270800,23200,23200,23200,23200,0
20230602,162000,1366270800,23200,23200,23200,23200,0
20230602,161900,1366270800,23200,23200,23200,23200,0
20230602,161800,1366270800,23200,23200,23200,23200,0
20230602,161700,1366270800,23200,23200,23200,23200,0
20230602,161600,1366270800,23200,23200,23200,23200,0
20230602,161500,1366270800,23200,23200,23200,23200,0
20230602,161400,1366270800,23200,23200,23200,23200,0
20230602,161300,1366270800,23200,23200,23200,23200,0
20230602,161200,1366270800,23200,23200,23200,23200,0
20230602,161100,1366270800,23200,23200,23200,23200,0
20230602,161000,1366270800,23200,23200,23200,23200,0
20230602,160900,1366270800,23200,23200,23200,23200,2311
20230602,160800,1366270800,23200,23200,23200,23200,0
20230602,160700,1366270800,23200,23200,23200,23200,0
20230602,160600,1366270800,23200,23200,23200,23200,0
20230602,160500,1366270800,23200,23200,23200,23200,0
20230602,160400,1366270800,23200,23200,23200,23200,0
20230602,160300,1366270800,23200,23200,23200,23200,0
20230602,160200,1366270800,23200,23200,23200,23200,0
20230602,160100,1366270800,23200,23200,23200,23200,0
20230602,160000,1366270800,23200,23200,23200,23200,0
20230602,155900,1366270800,23200,23200,23200,23200,0
20230602,155800,1366270800,23200,23200,23200,23200,0
20230602,155700,1366270800,23200,23200,23200,23200,0
20230602,155600,1366270800,23200,23200,23200,23200,0
20230602,155500,1366270800,23200,23200,23200,23200,0
20230602,155400,1366270800,23200,23200,23200,23200,0
20230602,155300,1366270800,23200,23200,23200,23200,0
20230602,155200,1366270800,23200,23200,23200,23200,0
20230602,155100,1366270800,23200,23200,23200,23200,0
20230602,155000,1366270800,23200,23200,23200,23200,0
20230602,154900,1366270800,23200,23200,23200,23200,0
20230602,154800,1366270800,23200,23200,23200,23200,0
20230602,154700,1366270800,23200,23200,23200,23200,0
20230602,154600,1366270800,23200,23200,23200,23200,0
20230602,154500,1366270800,23200,23200,23200,23200,0
20230602,154400,1366270800,23200,23200,23200,23200,0
20230602,154300,1366270800,23200,23200,23200,23200,0
20230602,154200,1366270800,23200,23200,23200,23200,0
20230602,154100,1366270800,23200,23200,23200,23200,0
20230602,154000,1366270800,23200,23200,23200,23200,0
20230602,153900,1366270800,23200,23200,23200,23200,2311
20230602,153800,1366270800,23200,23200,23200,23200,0
20230602,153700,1366270800,23200,23200,23200,23200,0
20230602,153600,1366270800,23200,23200,23200,23200,0
20230602,153500,1366270800,23200,23200,23200,23200,0
20230602,153400,1366270800,23200,23200,23200,23200,0
20230602,153300,1366270800,23200,23200,23200,23200,0
20230602,153200,1366270800,23200,23200,23200,23200,0
20230602,153100,1366270800,23200,23200,23200,23200,0
20230602,153000,1366270800,23200,23200,23200,23200,2311
20230602,152900,1312655600,23250,23250,23250,23250,0
20230602,152800,1312655600,23250,23250,23250,23250,0
20230602,152700,1312655600,23250,23250,23250,23250,0
20230602,152600,1312655600,23250,23250,23250,23250,0
20230602,152500,1312655600,23250,23250,23250,23250,0
20230602,152400,1312655600,23250,23250,23250,23250,0
20230602,152300,1312655600,23250,23250,23250,23250,0
20230602,152200,1312655600,23250,23250,23250,23250,0
20230602,152100,1312655600,23250,23250,23250,23250,0
20230602,152000,1312655600,23250,23250,23250,23250,0
20230602,151900,1312655600,23250,23150,23250,23150,67
20230602,151800,1311099950,23150,23150,23200,23150,895
20230602,151700,1290355450,23200,23250,23250,23200,76
20230602,151600,1288592200,23250,23200,23250,23200,12
20230602,151500,1288313450,23200,23200,23200,23200,1159
20230602,151400,1261424650,23150,23150,23150,23150,5
20230602,151300,1261308900,23150,23150,23200,23150,64
20230602,151200,1259824800,23150,23200,23200,23150,21
20230602,151100,1259337700,23200,23150,23200,23150,12
20230602,151000,1259059450,23150,23150,23200,23150,74
20230602,150900,1257344900,23200,23150,23200,23150,18
20230602,150800,1256927750,23200,23150,23200,23150,236
20230602,150700,1251460650,23200,23150,23200,23150,1311
20230602,150600,1221105800,23200,23200,23200,23200,21
20230602,150500,1220618600,23200,23150,23200,23150,35
20230602,150400,1219807900,23200,23200,23200,23150,83
20230602,150300,1217882750,23200,23200,23200,23100,2394
20230602,150200,1162559600,23200,23300,23300,23100,4535
20230602,150100,1057513250,23350,23300,23350,23300,12
20230602,150000,1057233200,23300,23300,23350,23250,79
20230602,145900,1055395200,23350,23350,23350,23300,8
20230602,145800,1055208450,23350,23300,23350,23250,26
20230602,145700,1054601600,23350,23400,23400,23300,180
20230602,145600,1050405650,23400,23300,23400,23300,57
20230602,145500,1049077150,23400,23400,23400,23400,8
20230602,145400,1048889950,23400,23350,23400,23350,23
20230602,145300,1048352250,23350,23300,23350,23300,18
20230602,145200,1047932450,23350,23350,23350,23300,219
20230602,145100,1042827750,23350,23350,23350,23350,8
20230602,145000,1042640950,23350,23300,23350,23300,48
20230602,144900,1041522300,23300,23300,23350,23300,70
20230602,144800,1039890900,23350,23350,23350,23250,63
20230602,144700,1038423950,23350,23350,23350,23350,8
20230602,144600,1038237150,23350,23300,23350,23250,46
20230602,144500,1037164150,23350,23300,23350,23300,50
20230602,144400,1035998750,23350,23250,23350,23250,128
20230602,144300,1033016200,23300,23300,23300,23300,108
20230602,144200,1030499800,23300,23300,23300,23300,23
20230602,144100,1029963900,23300,23250,23300,23250,49
20230602,144000,1028824250,23300,23300,23300,23300,26
20230602,143900,1028218450,23300,23300,23300,23300,8
20230602,143800,1028032050,23300,23300,23300,23250,24
20230602,143700,1027472950,23300,23300,23350,23250,33
20230602,143600,1026704150,23300,23350,23350,23300,75
20230602,143500,1024955500,23350,23300,23350,23300,21
20230602,143400,1024465700,23300,23300,23300,23300,21
20230602,143300,1023976400,23300,23300,23350,23300,26
20230602,143200,1023370400,23350,23250,23350,23250,9
20230602,143100,1023160700,23250,23300,23300,23250,105
20230602,143000,1020719250,23300,23350,23350,23250,63
20230602,142900,1019252850,23350,23350,23350,23300,137
20230602,142800,1016060300,23350,23300,23350,23300,24
20230602,142700,1015500700,23300,23300,23300,23300,9
20230602,142600,1015291000,23300,23350,23350,23250,49
20230602,142500,1014148850,23350,23300,23350,23300,18
20230602,142400,1013729150,23300,23300,23300,23300,22
20230602,142300,1013216550,23300,23300,23300,23300,8
20230602,142200,1013030150,23300,23350,23350,23300,37
20230602,142100,1012167100,23300,23300,23300,23300,5
20230602,142000,1012050600,23300,23300,23300,23300,12
20230602,141900,1011771000,23300,23300,23300,23300,19
20230602,141800,1011328300,23300,23300,23350,23200,38
20230602,141700,1010443000,23350,23300,23350,23300,15
20230602,141600,1010093000,23300,23250,23300,23250,15
20230602,141500,1009743650,23250,23300,23300,23250,30
20230602,141400,1009044850,23350,23300,23350,23300,65
20230602,141300,1007529700,23300,23300,23300,23250,23
20230602,141200,1006994100,23300,23300,23300,23300,12
20230602,141100,1006714500,23300,23300,23300,23250,60
20230602,141000,1005318600,23300,23300,23300,23300,12
20230602,140900,1005039000,23300,23250,23300,23250,25
20230602,140800,1004456800,23300,23300,23300,23300,13
20230602,140700,1004153900,23300,23250,23300,23250,65
20230602,140600,1002641750,23300,23300,23300,23300,11
20230602,140500,1002385450,23300,23300,23300,23300,19
20230602,140400,1001942750,23300,23300,23300,23300,12
20230602,140300,1001663150,23250,23300,23300,23250,61
20230602,140200,1000243900,23300,23300,23300,23300,11
20230602,140100,999987600,23300,23250,23300,23250,25
20230602,140000,999405400,23300,23250,23300,23250,62
20230602,135900,997963300,23300,23300,23300,23300,19
20230602,135800,997520600,23300,23300,23300,23300,11
20230602,135700,997264300,23300,23300,23300,23300,20
20230602,135600,996798300,23300,23300,23300,23250,53
20230602,135500,995565500,23300,23300,23300,23300,29
20230602,135400,994889800,23300,23300,23300,23250,18
20230602,135300,994470750,23300,23300,23300,23300,20
20230602,135200,994004750,23300,23300,23300,23250,56
20230602,135100,992702150,23300,23300,23300,23300,19
20230602,135000,992259450,23300,23300,23300,23250,15
20230602,134900,991910150,23300,23250,23300,23250,64
20230602,134800,990421250,23300,23250,23300,23250,49
20230602,134700,989280450,23250,23250,23250,23250,40
20230602,134600,988350450,23250,23250,23250,23250,95
20230602,134500,986141700,23250,23200,23250,23200,62
20230602,134400,984702250,23250,23250,23250,23200,38
20230602,134300,983819050,23250,23200,23250,23200,36
20230602,134200,982982950,23250,23250,23250,23200,332
20230602,134100,975279950,23250,23200,23250,23200,207
20230602,134000,970476600,23250,23250,23250,23200,38
20230602,133900,969594400,23250,23250,23250,23250,40
20230602,133800,968664400,23250,23250,23250,23200,74
20230602,133700,966945150,23250,23200,23250,23200,70
20230602,133600,965320000,23200,23250,23250,23200,150
20230602,133500,961832550,23250,23250,23250,23200,74
20230602,133400,960114400,23250,23200,23250,23200,61
20230602,133300,958698200,23250,23250,23250,23200,11
20230602,133200,958442600,23200,23200,23200,23200,0
20230602,133100,958442600,23200,23200,23200,23200,5
20230602,133000,958326600,23200,23200,23200,23150,62
20230602,132900,956888350,23250,23200,23250,23200,88
20230602,132800,954845250,23200,23200,23200,23200,26
20230602,132700,954242050,23200,23200,23200,23200,0
20230602,132600,954242050,23200,23200,23200,23200,42
20230602,132500,953267650,23250,23250,23250,23250,0
20230602,132400,953267650,23250,23250,23250,23250,13
20230602,132300,952965400,23250,23250,23250,23250,2
20230602,132200,952918900,23200,23200,23200,23200,140
20230602,132100,949670900,23150,23150,23150,23150,0
20230602,132000,949670900,23150,23200,23200,23150,43
20230602,131900,948673600,23200,23150,23200,23150,51
20230602,131800,947492450,23200,23200,23200,23200,40
20230602,131700,946564450,23200,23200,23200,23200,12
20230602,131600,946286050,23200,23200,23200,23200,207
20230602,131500,941483650,23100,23100,23100,23100,41
20230602,131400,940536550,23200,23200,23200,23100,508
20230602,131300,928763350,23200,23200,23200,23200,230
20230602,131200,923427350,23200,23200,23200,23200,5
20230602,131100,923311350,23200,23200,23200,23200,41
20230602,131000,922360150,23200,23200,23200,23200,50
20230602,130900,921200150,23200,23200,23200,23200,0
20230602,130800,921200150,23200,23200,23200,23200,0
20230602,130700,921200150,23200,23200,23200,23200,40
20230602,130600,920272150,23200,23200,23200,23200,5
20230602,130500,920156150,23200,23200,23200,23200,0
20230602,130400,920156150,23200,23150,23200,23150,42
20230602,130300,919183800,23200,23200,23250,23100,2693
20230602,130200,856918100,23200,23200,23200,23200,0
20230602,130100,856918100,23200,23200,23200,23200,0
20230602,130000,856918100,23200,23250,23250,23200,50
20230602,125900,855757600,23250,23250,23250,23250,273
20230602,125800,849410350,23200,23200,23200,23200,1287
20230602,125700,819551950,23150,23150,23200,23150,2735
20230602,125600,756198000,23150,23200,23200,23150,156
20230602,125500,752580850,23150,23150,23150,23150,26
20230602,125400,751978950,23150,23250,23250,23150,5150
20230602,125300,632482500,23250,23250,23250,23250,240
20230602,125200,626902500,23300,23250,23300,23250,7
20230602,125100,626739700,23300,23300,23300,23300,2
20230602,125000,626693100,23250,23250,23250,23250,0
20230602,124900,626693100,23250,23250,23250,23250,41
20230602,124800,625739850,23300,23300,23300,23300,0
20230602,124700,625739850,23300,23300,23300,23300,200
20230602,124600,621079850,23250,23250,23250,23250,0
20230602,124500,621079850,23250,23250,23250,23250,40
20230602,124400,620149850,23250,23250,23250,23250,0
20230602,124300,620149850,23250,23300,23300,23250,2
20230602,124200,620103300,23300,23300,23300,23300,4
20230602,124100,620010100,23250,23300,23300,23250,42
20230602,124000,619033550,23300,23300,23300,23300,2
20230602,123900,618986950,23300,23300,23300,23300,0
20230602,123800,618986950,23300,23300,23300,23300,168
20230602,123700,615072550,23300,23300,23300,23300,32
20230602,123600,614326950,23300,23300,23300,23300,5
20230602,123500,614210450,23300,23300,23300,23300,0
20230602,123400,614210450,23300,23300,23300,23300,17
20230602,123300,613814350,23300,23300,23300,23300,6
20230602,123200,613674550,23350,23300,23350,23300,50
20230602,123100,612508950,23300,23300,23300,23300,50
20230602,123000,611343950,23300,23300,23300,23300,65
20230602,122900,609829450,23300,23300,23300,23300,4
20230602,122800,609736250,23300,23250,23300,23250,8
20230602,122700,609550150,23300,23300,23300,23300,30
20230602,122600,608851150,23300,23300,23300,23300,15
20230602,122500,608501650,23300,23300,23300,23300,10
20230602,122400,608268650,23300,23300,23300,23300,0
20230602,122300,608268650,23300,23300,23300,23300,388
20230602,122200,599228250,23300,23300,23300,23300,0
20230602,122100,599228250,23300,23300,23300,23300,7
20230602,122000,599065150,23300,23300,23300,23300,0
20230602,121900,599065150,23300,23300,23300,23300,41
20230602,121800,598109850,23300,23300,23300,23300,0
20230602,121700,598109850,23300,23300,23300,23300,0
20230602,121600,598109850,23300,23300,23300,23300,37
20230602,121500,597247750,23250,23350,23350,23250,14
20230602,121400,596921250,23350,23300,23350,23300,48
20230602,121300,595802600,23300,23300,23300,23300,0
20230602,121200,595802600,23300,23300,23300,23300,21
20230602,121100,595313300,23250,23250,23250,23250,56
20230602,121000,594011300,23250,23300,23300,23250,726
20230602,120900,577095800,23300,23300,23300,23300,0
20230602,120800,577095800,23300,23300,23300,23300,40
20230602,120700,576163800,23300,23300,23300,23300,0
20230602,120600,576163800,23300,23300,23300,23300,0
20230602,120500,576163800,23300,23300,23300,23300,0
20230602,120400,576163800,23300,23300,23300,23300,41
20230602,120300,575208500,23300,23300,23300,23300,0
20230602,120200,575208500,23300,23300,23300,23300,0
20230602,120100,575208500,23300,23300,23300,23300,286
20230602,120000,568544700,23300,23250,23300,23250,90
20230602,115900,566450050,23250,23250,23250,23250,250
20230602,115800,560637550,23250,23250,23250,23250,150
20230602,115700,557150050,23300,23300,23300,23300,74
20230602,115600,555425850,23250,23300,23300,23250,46
20230602,115500,554356100,23300,23250,23300,23250,11
20230602,115400,554099850,23250,23250,23300,23250,210
20230602,115300,549216800,23250,23300,23300,23250,52
20230602,115200,548007300,23300,23300,23300,23300,71
20230602,115100,546353000,23250,23250,23250,23250,0
20230602,115000,546353000,23250,23250,23250,23250,129
20230602,114900,543353750,23250,23250,23250,23200,112
20230602,114800,540751800,23250,23250,23250,23250,399
20230602,114700,531475050,23250,23250,23250,23250,7
20230602,114600,531312300,23200,23200,23200,23200,50
20230602,114500,530152300,23250,23250,23250,23200,99
20230602,114400,527852850,23250,23250,23250,23250,94
20230602,114300,525667350,23250,23250,23250,23250,84
20230602,114200,523714350,23200,23200,23200,23200,41
20230602,114100,522763150,23250,23250,23250,23250,867
20230602,114000,502605400,23300,23300,23300,23300,366
20230602,113900,494077600,23300,23300,23300,23300,2
20230602,113800,494031000,23300,23300,23300,23300,46
20230602,113700,492959200,23350,23350,23350,23350,20
20230602,113600,492492200,23250,23300,23300,23250,1004
20230602,113500,469144600,23300,23300,23300,23300,28
20230602,113400,468492200,23300,23300,23300,23300,93
20230602,113300,466325300,23300,23300,23300,23300,318
20230602,113200,458915900,23300,23300,23300,23300,101
20230602,113100,456562600,23250,23250,23250,23250,0
20230602,113000,456562600,23250,23250,23250,23250,93
20230602,112900,454400350,23250,23300,23300,23250,7
20230602,112800,454237550,23300,23300,23300,23300,23
20230602,112700,453701650,23300,23250,23300,23250,63
20230602,112600,452235800,23300,23300,23300,23300,110
20230602,112500,449672800,23300,23300,23300,23300,3
20230602,112400,449602900,23300,23300,23300,23300,12
20230602,112300,449323300,23300,23300,23300,23300,65
20230602,112200,447808800,23350,23350,23350,23350,45
20230602,112100,446758050,23300,23300,23300,23300,93
20230602,112000,444591150,23300,23300,23300,23300,1
20230602,111900,444567850,23250,23300,23300,23250,169
20230602,111800,440632200,23300,23300,23300,23300,242
20230602,111700,434993600,23250,23300,23300,23250,249
20230602,111600,429194150,23250,23300,23300,23250,1011
20230602,111500,405638150,23300,23350,23350,23300,189
20230602,111400,401227050,23350,23350,23350,23350,40
20230602,111300,400293050,23350,23350,23350,23350,75
20230602,111200,398541800,23400,23350,23400,23350,866
20230602,111100,378319200,23400,23400,23400,23400,3
20230602,111000,378249000,23400,23400,23400,23400,4
20230602,110900,378155400,23400,23400,23400,23400,17
20230602,110800,377757600,23400,23500,23500,23400,47
20230602,110700,376657300,23500,23400,23500,23400,22
20230602,110600,376142350,23400,23400,23400,23400,1
20230602,110500,376118950,23350,23350,23350,23350,0
20230602,110400,376118950,23350,23400,23400,23350,112
20230602,110300,373502850,23400,23400,23400,23400,32
20230602,110200,372754050,23400,23400,23400,23400,1
20230602,110100,372730650,23350,23350,23350,23350,0
20230602,110000,372730650,23350,23400,23400,23350,64
20230602,105900,371235100,23400,23350,23450,23350,168
20230602,105800,367304000,23400,23400,23400,23400,35
20230602,105700,366485000,23350,23350,23350,23350,69
20230602,105600,364873850,23300,23300,23300,23300,1
20230602,105500,364850550,23350,23350,23350,23350,12
20230602,105400,364570350,23350,23350,23350,23350,50
20230602,105300,363402850,23300,23300,23300,23300,40
20230602,105200,362470850,23300,23300,23300,23300,0
20230602,105100,362470850,23300,23300,23300,23300,3
20230602,105000,362400950,23300,23400,23400,23300,1255
20230602,104900,333096250,23350,23400,23400,23350,55
20230602,104800,331811950,23400,23400,23400,23400,11
20230602,104700,331554550,23400,23400,23450,23400,304
20230602,104600,324440550,23400,23350,23400,23350,42
20230602,104500,323459750,23400,23400,23400,23400,0
20230602,104400,323459750,23400,23400,23450,23400,511
20230602,104300,311501950,23350,23350,23350,23350,0
20230602,104200,311501950,23350,23350,23350,23350,47
20230602,104100,310404500,23350,23400,23400,23350,36
20230602,104000,309562900,23400,23350,23400,23350,48
20230602,103900,308441100,23350,23350,23350,23350,0
20230602,103800,308441100,23350,23350,23350,23350,40
20230602,103700,307507100,23350,23350,23350,23350,21
20230602,103600,307016750,23350,23400,23400,23350,66
20230602,103500,305473150,23350,23350,23350,23350,96
20230602,103400,303231550,23350,23350,23350,23350,46
20230602,103300,302157450,23350,23400,23400,23350,31
20230602,103200,301432100,23400,23400,23400,23400,20
20230602,103100,300964100,23400,23350,23400,23350,65
20230602,103000,299445350,23350,23350,23350,23350,6
20230602,102900,299305250,23350,23350,23350,23350,0
20230602,102800,299305250,23350,23350,23350,23350,0
20230602,102700,299305250,23350,23350,23350,23350,41
20230602,102600,298347900,23400,23400,23400,23400,4
20230602,102500,298254300,23400,23350,23400,23350,123
20230602,102400,295381500,23350,23350,23350,23350,202
20230602,102300,290664800,23350,23350,23350,23350,56
20230602,102200,289357200,23350,23350,23350,23350,769
20230602,102100,271401050,23400,23400,23400,23400,400
20230602,102000,262041050,23350,23350,23350,23350,10
20230602,101900,261807550,23350,23350,23350,23350,307
20230602,101800,254639100,23350,23400,23400,23350,51
20230602,101700,253448200,23400,23400,23400,23400,0
20230602,101600,253448200,23400,23400,23400,23400,285
20230602,101500,246779200,23450,23450,23450,23450,15
20230602,101400,246427450,23400,23400,23400,23400,56
20230602,101300,245117050,23400,23400,23400,23400,6
20230602,101200,244976650,23400,23450,23450,23400,592
20230602,101100,231123600,23500,23500,23500,23500,1
20230602,101000,231100100,23400,23450,23450,23400,231
20230602,100900,225683450,23450,23450,23450,23450,0
20230602,100800,225683450,23450,23450,23450,23450,120
20230602,100700,222869450,23450,23450,23450,23450,0
20230602,100600,222869450,23450,23450,23450,23450,0
20230602,100500,222869450,23450,23450,23450,23450,0
20230602,100400,222869450,23450,23500,23500,23450,66
20230602,100300,221320500,23450,23450,23450,23450,25
20230602,100200,220734250,23450,23450,23450,23450,30
20230602,100100,220030750,23400,23400,23400,23400,40
20230602,100000,219094750,23450,23450,23450,23450,5
20230602,095900,218977500,23450,23450,23450,23450,6
20230602,095800,218836800,23400,23400,23400,23400,5
20230602,095700,218719800,23400,23450,23450,23400,157
20230602,095600,215045700,23450,23450,23450,23450,6
20230602,095500,214905000,23400,23400,23400,23400,57
20230602,095400,213571200,23350,23350,23350,23350,83
20230602,095300,211633150,23350,23400,23400,23350,145
20230602,095200,208242250,23400,23400,23400,23400,150
20230602,095100,204732250,23400,23400,23400,23350,57
20230602,095000,203398500,23350,23400,23400,23350,781
20230602,094900,185123400,23400,23400,23400,23400,41
20230602,094800,184164000,23400,23500,23500,23400,729
20230602,094700,167071000,23500,23500,23500,23500,6
20230602,094600,166930000,23500,23450,23500,23450,41
20230602,094500,165968500,23500,23450,23500,23450,7
20230602,094400,165804300,23450,23500,23500,23450,55
20230602,094300,164512050,23450,23450,23450,23450,0
20230602,094200,164512050,23450,23500,23500,23450,818
20230602,094100,145296000,23500,23550,23550,23500,211
20230602,094000,140327500,23500,23500,23500,23500,6
20230602,093900,140186500,23550,23550,23550,23550,3
20230602,093800,140115850,23500,23500,23500,23500,44
20230602,093700,139081850,23500,23500,23500,23500,0
20230602,093600,139081850,23500,23500,23550,23500,10
20230602,093500,138846700,23550,23500,23550,23500,47
20230602,093400,137742050,23500,23500,23500,23500,0
20230602,093300,137742050,23500,23500,23500,23500,0
20230602,093200,137742050,23500,23550,23550,23500,16
20230602,093100,137365550,23550,23500,23550,23500,46
20230602,093000,136284450,23550,23550,23550,23550,2
20230602,092900,136237350,23500,23500,23500,23500,0
20230602,092800,136237350,23500,23500,23500,23500,0
20230602,092700,136237350,23500,23500,23500,23500,195
20230602,092600,131654850,23500,23500,23500,23500,0
20230602,092500,131654850,23500,23500,23500,23500,7
20230602,092400,131490350,23450,23450,23450,23450,9
20230602,092300,131279300,23450,23450,23450,23450,9
20230602,092200,131068250,23450,23500,23500,23450,228
20230602,092100,125711100,23500,23500,23500,23450,74
20230602,092000,123972350,23450,23500,23550,23450,1546
20230602,091900,87643350,23500,23600,23600,23500,679
20230602,091800,71651950,23600,23600,23600,23600,64
20230602,091700,70141550,23650,23600,23650,23600,31
20230602,091600,69409900,23600,23600,23600,23600,1
20230602,091500,69386300,23650,23650,23650,23650,5
20230602,091400,69268050,23550,23550,23550,23550,0
20230602,091300,69268050,23550,23550,23550,23550,0
20230602,091200,69268050,23550,23500,23550,23500,16
20230602,091100,68891750,23500,23600,23600,23500,350
20230602,091000,60652750,23500,23500,23600,23500,39
20230602,090900,59736150,23500,23500,23500,23500,67
20230602,090800,58161650,23500,23500,23550,23500,352
20230602,090700,49887600,23500,23500,23500,23500,512
20230602,090600,37855600,23500,23500,23500,23500,8
20230602,090500,37667600,23500,23650,23650,23500,649
20230602,090400,22383150,23550,23550,23550,23550,0
20230602,090300,22383150,23550,23600,23600,23550,54
20230602,090200,21108950,23550,23550,23550,23550,306
20230602,090100,13902650,23550,23550,23550,23550,11
20230602,090000,13643600,23500,23800,23800,23500,577