KissMeData/002170/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213300,12946800,50500,50500,50500,50500,3
20230601,213200,12946800,50500,50500,50500,50500,0
20230601,213100,12946800,50500,50500,50500,50500,0
20230601,213000,12946800,50500,50500,50500,50500,0
20230601,212900,12946800,50500,50500,50500,50500,0
20230601,212800,12946800,50500,50500,50500,50500,0
20230601,212700,12946800,50500,50500,50500,50500,0
20230601,212600,12946800,50500,50500,50500,50500,0
20230601,212500,12946800,50500,50500,50500,50500,0
20230601,212400,12946800,50500,50500,50500,50500,0
20230601,212300,12946800,50500,50500,50500,50500,0
20230601,212200,12946800,50500,50500,50500,50500,0
20230601,212100,12946800,50500,50500,50500,50500,0
20230601,212000,12946800,50500,50500,50500,50500,0
20230601,211900,12946800,50500,50500,50500,50500,0
20230601,211800,12946800,50500,50500,50500,50500,0
20230601,211700,12946800,50500,50500,50500,50500,0
20230601,211600,12946800,50500,50500,50500,50500,0
20230601,211500,12946800,50500,50500,50500,50500,0
20230601,211400,12946800,50500,50500,50500,50500,0
20230601,211300,12946800,50500,50500,50500,50500,0
20230601,211200,12946800,50500,50500,50500,50500,0
20230601,211100,12946800,50500,50500,50500,50500,0
20230601,211000,12946800,50500,50500,50500,50500,0
20230601,210900,12946800,50500,50500,50500,50500,0
20230601,210800,12946800,50500,50500,50500,50500,0
20230601,210700,12946800,50500,50500,50500,50500,0
20230601,210600,12946800,50500,50500,50500,50500,0
20230601,210500,12946800,50500,50500,50500,50500,0
20230601,210400,12946800,50500,50500,50500,50500,0
20230601,210300,12946800,50500,50500,50500,50500,3
20230601,210200,12946800,50500,50500,50500,50500,0
20230601,210100,12946800,50500,50500,50500,50500,0
20230601,210000,12946800,50500,50500,50500,50500,0
20230601,205900,12946800,50500,50500,50500,50500,0
20230601,205800,12946800,50500,50500,50500,50500,0
20230601,205700,12946800,50500,50500,50500,50500,0
20230601,205600,12946800,50500,50500,50500,50500,0
20230601,205500,12946800,50500,50500,50500,50500,0
20230601,205400,12946800,50500,50500,50500,50500,0
20230601,205300,12946800,50500,50500,50500,50500,0
20230601,205200,12946800,50500,50500,50500,50500,0
20230601,205100,12946800,50500,50500,50500,50500,0
20230601,205000,12946800,50500,50500,50500,50500,0
20230601,204900,12946800,50500,50500,50500,50500,0
20230601,204800,12946800,50500,50500,50500,50500,0
20230601,204700,12946800,50500,50500,50500,50500,0
20230601,204600,12946800,50500,50500,50500,50500,0
20230601,204500,12946800,50500,50500,50500,50500,0
20230601,204400,12946800,50500,50500,50500,50500,0
20230601,204300,12946800,50500,50500,50500,50500,0
20230601,204200,12946800,50500,50500,50500,50500,0
20230601,204100,12946800,50500,50500,50500,50500,0
20230601,204000,12946800,50500,50500,50500,50500,0
20230601,203900,12946800,50500,50500,50500,50500,0
20230601,203800,12946800,50500,50500,50500,50500,0
20230601,203700,12946800,50500,50500,50500,50500,0
20230601,203600,12946800,50500,50500,50500,50500,0
20230601,203500,12946800,50500,50500,50500,50500,0
20230601,203400,12946800,50500,50500,50500,50500,0
20230601,203300,12946800,50500,50500,50500,50500,3
20230601,203200,12946800,50500,50500,50500,50500,0
20230601,203100,12946800,50500,50500,50500,50500,0
20230601,203000,12946800,50500,50500,50500,50500,0
20230601,202900,12946800,50500,50500,50500,50500,0
20230601,202800,12946800,50500,50500,50500,50500,0
20230601,202700,12946800,50500,50500,50500,50500,0
20230601,202600,12946800,50500,50500,50500,50500,0
20230601,202500,12946800,50500,50500,50500,50500,0
20230601,202400,12946800,50500,50500,50500,50500,0
20230601,202300,12946800,50500,50500,50500,50500,0
20230601,202200,12946800,50500,50500,50500,50500,0
20230601,202100,12946800,50500,50500,50500,50500,0
20230601,202000,12946800,50500,50500,50500,50500,0
20230601,201900,12946800,50500,50500,50500,50500,0
20230601,201800,12946800,50500,50500,50500,50500,0
20230601,201700,12946800,50500,50500,50500,50500,0
20230601,201600,12946800,50500,50500,50500,50500,0
20230601,201500,12946800,50500,50500,50500,50500,0
20230601,201400,12946800,50500,50500,50500,50500,0
20230601,201300,12946800,50500,50500,50500,50500,0
20230601,201200,12946800,50500,50500,50500,50500,0
20230601,201100,12946800,50500,50500,50500,50500,0
20230601,201000,12946800,50500,50500,50500,50500,0
20230601,200900,12946800,50500,50500,50500,50500,0
20230601,200800,12946800,50500,50500,50500,50500,0
20230601,200700,12946800,50500,50500,50500,50500,0
20230601,200600,12946800,50500,50500,50500,50500,0
20230601,200500,12946800,50500,50500,50500,50500,0
20230601,200400,12946800,50500,50500,50500,50500,0
20230601,200300,12946800,50500,50500,50500,50500,3
20230601,200200,12946800,50500,50500,50500,50500,0
20230601,200100,12946800,50500,50500,50500,50500,0
20230601,200000,12946800,50500,50500,50500,50500,0
20230601,195900,12946800,50500,50500,50500,50500,0
20230601,195800,12946800,50500,50500,50500,50500,0
20230601,195700,12946800,50500,50500,50500,50500,0
20230601,195600,12946800,50500,50500,50500,50500,0
20230601,195500,12946800,50500,50500,50500,50500,0
20230601,195400,12946800,50500,50500,50500,50500,0
20230601,195300,12946800,50500,50500,50500,50500,0
20230601,195200,12946800,50500,50500,50500,50500,0
20230601,195100,12946800,50500,50500,50500,50500,0
20230601,195000,12946800,50500,50500,50500,50500,0
20230601,194900,12946800,50500,50500,50500,50500,0
20230601,194800,12946800,50500,50500,50500,50500,0
20230601,194700,12946800,50500,50500,50500,50500,0
20230601,194600,12946800,50500,50500,50500,50500,0
20230601,194500,12946800,50500,50500,50500,50500,0
20230601,194400,12946800,50500,50500,50500,50500,0
20230601,194300,12946800,50500,50500,50500,50500,0
20230601,194200,12946800,50500,50500,50500,50500,0
20230601,194100,12946800,50500,50500,50500,50500,0
20230601,194000,12946800,50500,50500,50500,50500,0
20230601,193900,12946800,50500,50500,50500,50500,0
20230601,193800,12946800,50500,50500,50500,50500,0
20230601,193700,12946800,50500,50500,50500,50500,0
20230601,193600,12946800,50500,50500,50500,50500,0
20230601,193500,12946800,50500,50500,50500,50500,0
20230601,193400,12946800,50500,50500,50500,50500,0
20230601,193300,12946800,50500,50500,50500,50500,3
20230601,193200,12946800,50500,50500,50500,50500,0
20230601,193100,12946800,50500,50500,50500,50500,0
20230601,193000,12946800,50500,50500,50500,50500,0
20230601,192900,12946800,50500,50500,50500,50500,0
20230601,192800,12946800,50500,50500,50500,50500,0
20230601,192700,12946800,50500,50500,50500,50500,0
20230601,192600,12946800,50500,50500,50500,50500,0
20230601,192500,12946800,50500,50500,50500,50500,0
20230601,192400,12946800,50500,50500,50500,50500,0
20230601,192300,12946800,50500,50500,50500,50500,0
20230601,192200,12946800,50500,50500,50500,50500,0
20230601,192100,12946800,50500,50500,50500,50500,0
20230601,192000,12946800,50500,50500,50500,50500,0
20230601,191900,12946800,50500,50500,50500,50500,0
20230601,191800,12946800,50500,50500,50500,50500,0
20230601,191700,12946800,50500,50500,50500,50500,0
20230601,191600,12946800,50500,50500,50500,50500,0
20230601,191500,12946800,50500,50500,50500,50500,0
20230601,191400,12946800,50500,50500,50500,50500,0
20230601,191300,12946800,50500,50500,50500,50500,0
20230601,191200,12946800,50500,50500,50500,50500,0
20230601,191100,12946800,50500,50500,50500,50500,0
20230601,191000,12946800,50500,50500,50500,50500,0
20230601,190900,12946800,50500,50500,50500,50500,0
20230601,190800,12946800,50500,50500,50500,50500,0
20230601,190700,12946800,50500,50500,50500,50500,0
20230601,190600,12946800,50500,50500,50500,50500,0
20230601,190500,12946800,50500,50500,50500,50500,0
20230601,190400,12946800,50500,50500,50500,50500,0
20230601,190300,12946800,50500,50500,50500,50500,3
20230601,190200,12946800,50500,50500,50500,50500,0
20230601,190100,12946800,50500,50500,50500,50500,0
20230601,190000,12946800,50500,50500,50500,50500,0
20230601,185900,12946800,50500,50500,50500,50500,0
20230601,185800,12946800,50500,50500,50500,50500,0
20230601,185700,12946800,50500,50500,50500,50500,0
20230601,185600,12946800,50500,50500,50500,50500,0
20230601,185500,12946800,50500,50500,50500,50500,0
20230601,185400,12946800,50500,50500,50500,50500,0
20230601,185300,12946800,50500,50500,50500,50500,0
20230601,185200,12946800,50500,50500,50500,50500,0
20230601,185100,12946800,50500,50500,50500,50500,0
20230601,185000,12946800,50500,50500,50500,50500,0
20230601,184900,12946800,50500,50500,50500,50500,0
20230601,184800,12946800,50500,50500,50500,50500,0
20230601,184700,12946800,50500,50500,50500,50500,0
20230601,184600,12946800,50500,50500,50500,50500,0
20230601,184500,12946800,50500,50500,50500,50500,0
20230601,184400,12946800,50500,50500,50500,50500,0
20230601,184300,12946800,50500,50500,50500,50500,0
20230601,184200,12946800,50500,50500,50500,50500,0
20230601,184100,12946800,50500,50500,50500,50500,0
20230601,184000,12946800,50500,50500,50500,50500,0
20230601,183900,12946800,50500,50500,50500,50500,0
20230601,183800,12946800,50500,50500,50500,50500,0
20230601,183700,12946800,50500,50500,50500,50500,0
20230601,183600,12946800,50500,50500,50500,50500,0
20230601,183500,12946800,50500,50500,50500,50500,0
20230601,183400,12946800,50500,50500,50500,50500,0
20230601,183300,12946800,50500,50500,50500,50500,3
20230601,183200,12946800,50500,50500,50500,50500,0
20230601,183100,12946800,50500,50500,50500,50500,0
20230601,183000,12946800,50500,50500,50500,50500,0
20230601,182900,12946800,50500,50500,50500,50500,0
20230601,182800,12946800,50500,50500,50500,50500,0
20230601,182700,12946800,50500,50500,50500,50500,0
20230601,182600,12946800,50500,50500,50500,50500,0
20230601,182500,12946800,50500,50500,50500,50500,0
20230601,182400,12946800,50500,50500,50500,50500,0
20230601,182300,12946800,50500,50500,50500,50500,0
20230601,182200,12946800,50500,50500,50500,50500,0
20230601,182100,12946800,50500,50500,50500,50500,0
20230601,182000,12946800,50500,50500,50500,50500,0
20230601,181900,12946800,50500,50500,50500,50500,0
20230601,181800,12946800,50500,50500,50500,50500,0
20230601,181700,12946800,50500,50500,50500,50500,0
20230601,181600,12946800,50500,50500,50500,50500,0
20230601,181500,12946800,50500,50500,50500,50500,0
20230601,181400,12946800,50500,50500,50500,50500,0
20230601,181300,12946800,50500,50500,50500,50500,0
20230601,181200,12946800,50500,50500,50500,50500,0
20230601,181100,12946800,50500,50500,50500,50500,0
20230601,181000,12946800,50500,50500,50500,50500,0
20230601,180900,12946800,50500,50500,50500,50500,0
20230601,180800,12946800,50500,50500,50500,50500,0
20230601,180700,12946800,50500,50500,50500,50500,0
20230601,180600,12946800,50500,50500,50500,50500,0
20230601,180500,12946800,50500,50500,50500,50500,0
20230601,180400,12946800,50500,50500,50500,50500,0
20230601,180300,12946800,50500,50500,50500,50500,3
20230601,180200,12946800,50500,50500,50500,50500,0
20230601,180100,12946800,50500,50500,50500,50500,0
20230601,180000,12946800,50500,50500,50500,50500,0
20230601,175900,12946800,50500,50500,50500,50500,0
20230601,175800,12946800,50500,50500,50500,50500,0
20230601,175700,12946800,50500,50500,50500,50500,0
20230601,175600,12946800,50500,50500,50500,50500,0
20230601,175500,12946800,50500,50500,50500,50500,0
20230601,175400,12946800,50500,50500,50500,50500,0
20230601,175300,12946800,50500,50500,50500,50500,0
20230601,175200,12946800,50500,50500,50500,50500,0
20230601,175100,12946800,50500,50500,50500,50500,0
20230601,175000,12946800,50500,50500,50500,50500,0
20230601,174900,12946800,50500,50500,50500,50500,0
20230601,174800,12946800,50500,50500,50500,50500,0
20230601,174700,12946800,50500,50500,50500,50500,0
20230601,174600,12946800,50500,50500,50500,50500,0
20230601,174500,12946800,50500,50500,50500,50500,0
20230601,174400,12946800,50500,50500,50500,50500,0
20230601,174300,12946800,50500,50500,50500,50500,0
20230601,174200,12946800,50500,50500,50500,50500,0
20230601,174100,12946800,50500,50500,50500,50500,0
20230601,174000,12946800,50500,50500,50500,50500,0
20230601,173900,12946800,50500,50500,50500,50500,0
20230601,173800,12946800,50500,50500,50500,50500,0
20230601,173700,12946800,50500,50500,50500,50500,0
20230601,173600,12946800,50500,50500,50500,50500,0
20230601,173500,12946800,50500,50500,50500,50500,0
20230601,173400,12946800,50500,50500,50500,50500,0
20230601,173300,12946800,50500,50500,50500,50500,3
20230601,173200,12946800,50500,50500,50500,50500,0
20230601,173100,12946800,50500,50500,50500,50500,0
20230601,173000,12946800,50500,50500,50500,50500,0
20230601,172900,12946800,50500,50500,50500,50500,0
20230601,172800,12946800,50500,50500,50500,50500,0
20230601,172700,12946800,50500,50500,50500,50500,0
20230601,172600,12946800,50500,50500,50500,50500,0
20230601,172500,12946800,50500,50500,50500,50500,0
20230601,172400,12946800,50500,50500,50500,50500,0
20230601,172300,12946800,50500,50500,50500,50500,0
20230601,172200,12946800,50500,50500,50500,50500,0
20230601,172100,12946800,50500,50500,50500,50500,0
20230601,172000,12946800,50500,50500,50500,50500,0
20230601,171900,12946800,50500,50500,50500,50500,0
20230601,171800,12946800,50500,50500,50500,50500,0
20230601,171700,12946800,50500,50500,50500,50500,0
20230601,171600,12946800,50500,50500,50500,50500,0
20230601,171500,12946800,50500,50500,50500,50500,0
20230601,171400,12946800,50500,50500,50500,50500,0
20230601,171300,12946800,50500,50500,50500,50500,0
20230601,171200,12946800,50500,50500,50500,50500,0
20230601,171100,12946800,50500,50500,50500,50500,0
20230601,171000,12946800,50500,50500,50500,50500,0
20230601,170900,12946800,50500,50500,50500,50500,0
20230601,170800,12946800,50500,50500,50500,50500,0
20230601,170700,12946800,50500,50500,50500,50500,0
20230601,170600,12946800,50500,50500,50500,50500,0
20230601,170500,12946800,50500,50500,50500,50500,0
20230601,170400,12946800,50500,50500,50500,50500,0
20230601,170300,12946800,50500,50500,50500,50500,3
20230601,170200,12946800,50500,50500,50500,50500,0
20230601,170100,12946800,50500,50500,50500,50500,0
20230601,170000,12946800,50500,50500,50500,50500,0
20230601,165900,12946800,50500,50500,50500,50500,0
20230601,165800,12946800,50500,50500,50500,50500,0
20230601,165700,12946800,50500,50500,50500,50500,0
20230601,165600,12946800,50500,50500,50500,50500,0
20230601,165500,12946800,50500,50500,50500,50500,0
20230601,165400,12946800,50500,50500,50500,50500,0
20230601,165300,12946800,50500,50500,50500,50500,0
20230601,165200,12946800,50500,50500,50500,50500,0
20230601,165100,12946800,50500,50500,50500,50500,0
20230601,165000,12946800,50500,50500,50500,50500,0
20230601,164900,12946800,50500,50500,50500,50500,0
20230601,164800,12946800,50500,50500,50500,50500,0
20230601,164700,12946800,50500,50500,50500,50500,0
20230601,164600,12946800,50500,50500,50500,50500,0
20230601,164500,12946800,50500,50500,50500,50500,0
20230601,164400,12946800,50500,50500,50500,50500,0
20230601,164300,12946800,50500,50500,50500,50500,0
20230601,164200,12946800,50500,50500,50500,50500,0
20230601,164100,12946800,50500,50500,50500,50500,0
20230601,164000,12946800,50500,50500,50500,50500,0
20230601,163900,12946800,50500,50500,50500,50500,0
20230601,163800,12946800,50500,50500,50500,50500,0
20230601,163700,12946800,50500,50500,50500,50500,0
20230601,163600,12946800,50500,50500,50500,50500,0
20230601,163500,12946800,50500,50500,50500,50500,0
20230601,163400,12946800,50500,50500,50500,50500,0
20230601,163300,12946800,50500,50500,50500,50500,3
20230601,163200,12946800,50500,50500,50500,50500,0
20230601,163100,12946800,50500,50500,50500,50500,0
20230601,163000,12946800,50500,50500,50500,50500,0
20230601,162900,12946800,50500,50500,50500,50500,0
20230601,162800,12946800,50500,50500,50500,50500,0
20230601,162700,12946800,50500,50500,50500,50500,0
20230601,162600,12946800,50500,50500,50500,50500,0
20230601,162500,12946800,50500,50500,50500,50500,0
20230601,162400,12946800,50500,50500,50500,50500,0
20230601,162300,12946800,50500,50500,50500,50500,0
20230601,162200,12946800,50500,50500,50500,50500,0
20230601,162100,12946800,50500,50500,50500,50500,0
20230601,162000,12946800,50500,50500,50500,50500,0
20230601,161900,12946800,50500,50500,50500,50500,0
20230601,161800,12946800,50500,50500,50500,50500,0
20230601,161700,12946800,50500,50500,50500,50500,0
20230601,161600,12946800,50500,50500,50500,50500,0
20230601,161500,12946800,50500,50500,50500,50500,0
20230601,161400,12946800,50500,50500,50500,50500,0
20230601,161300,12946800,50500,50500,50500,50500,0
20230601,161200,12946800,50500,50500,50500,50500,0
20230601,161100,12946800,50500,50500,50500,50500,0
20230601,161000,12946800,50500,50500,50500,50500,0
20230601,160900,12946800,50500,50500,50500,50500,0
20230601,160800,12946800,50500,50500,50500,50500,0
20230601,160700,12946800,50500,50500,50500,50500,0
20230601,160600,12946800,50500,50500,50500,50500,0
20230601,160500,12946800,50500,50500,50500,50500,0
20230601,160400,12946800,50500,50500,50500,50500,0
20230601,160300,12946800,50500,50500,50500,50500,3
20230601,160200,12946800,50500,50500,50500,50500,0
20230601,160100,12946800,50500,50500,50500,50500,0
20230601,160000,12946800,50500,50500,50500,50500,0
20230601,155900,12946800,50500,50500,50500,50500,0
20230601,155800,12946800,50500,50500,50500,50500,0
20230601,155700,12946800,50500,50500,50500,50500,0
20230601,155600,12946800,50500,50500,50500,50500,0
20230601,155500,12946800,50500,50500,50500,50500,0
20230601,155400,12946800,50500,50500,50500,50500,0
20230601,155300,12946800,50500,50500,50500,50500,0
20230601,155200,12946800,50500,50500,50500,50500,0
20230601,155100,12946800,50500,50500,50500,50500,0
20230601,155000,12946800,50500,50500,50500,50500,0
20230601,154900,12946800,50500,50500,50500,50500,0
20230601,154800,12946800,50500,50500,50500,50500,0
20230601,154700,12946800,50500,50500,50500,50500,0
20230601,154600,12946800,50500,50500,50500,50500,0
20230601,154500,12946800,50500,50500,50500,50500,0
20230601,154400,12946800,50500,50500,50500,50500,0
20230601,154300,12946800,50500,50500,50500,50500,0
20230601,154200,12946800,50500,50500,50500,50500,0
20230601,154100,12946800,50500,50500,50500,50500,0
20230601,154000,12946800,50500,50500,50500,50500,0
20230601,153900,12946800,50500,50500,50500,50500,0
20230601,153800,12946800,50500,50500,50500,50500,0
20230601,153700,12946800,50500,50500,50500,50500,0
20230601,153600,12946800,50500,50500,50500,50500,0
20230601,153500,12946800,50500,50500,50500,50500,0
20230601,153400,12946800,50500,50500,50500,50500,0
20230601,153300,12946800,50500,50500,50500,50500,3
20230601,153200,12946800,50500,50500,50500,50500,0
20230601,153100,12946800,50500,50500,50500,50500,0
20230601,153000,12946800,50500,50500,50500,50500,3
20230601,152900,12795300,50500,50500,50500,50500,0
20230601,152800,12795300,50500,50500,50500,50500,0
20230601,152700,12795300,50500,50500,50500,50500,0
20230601,152600,12795300,50500,50500,50500,50500,0
20230601,152500,12795300,50500,50500,50500,50500,0
20230601,152400,12795300,50500,50500,50500,50500,0
20230601,152300,12795300,50500,50500,50500,50500,0
20230601,152200,12795300,50500,50500,50500,50500,0
20230601,152100,12795300,50500,50500,50500,50500,0
20230601,152000,12795300,50500,50500,50500,50500,0
20230601,151900,12795300,50500,50500,50500,50500,3
20230601,151800,12643800,50500,50500,50500,50500,0
20230601,151700,12643800,50500,50500,50500,50500,1
20230601,151600,12593300,50500,50500,50500,50500,0
20230601,151500,12593300,50500,50500,50500,50500,0
20230601,151400,12593300,50500,50500,50500,50500,0
20230601,151300,12593300,50500,50500,50500,50500,0
20230601,151200,12593300,50500,50500,50500,50500,0
20230601,151100,12593300,50500,50500,50500,50500,0
20230601,151000,12593300,50500,50500,50500,50500,1
20230601,150900,12542800,50600,50600,50600,50600,0
20230601,150800,12542800,50600,50600,50600,50600,0
20230601,150700,12542800,50600,50600,50600,50600,0
20230601,150600,12542800,50600,50600,50600,50600,0
20230601,150500,12542800,50600,50600,50600,50600,0
20230601,150400,12542800,50600,50600,50600,50600,0
20230601,150300,12542800,50600,50600,50600,50600,0
20230601,150200,12542800,50600,50600,50600,50600,2
20230601,150100,12441600,50600,50600,50600,50600,0
20230601,150000,12441600,50600,50600,50600,50600,0
20230601,145900,12441600,50600,50600,50600,50600,0
20230601,145800,12441600,50600,50600,50600,50600,0
20230601,145700,12441600,50600,50600,50600,50600,0
20230601,145600,12441600,50600,50600,50600,50600,0
20230601,145500,12441600,50600,50600,50600,50600,39
20230601,145400,10468200,50500,50500,50500,50500,0
20230601,145300,10468200,50500,50500,50500,50500,0
20230601,145200,10468200,50500,50500,50500,50500,0
20230601,145100,10468200,50500,50500,50500,50500,0
20230601,145000,10468200,50500,50500,50500,50500,0
20230601,144900,10468200,50500,50500,50500,50500,0
20230601,144800,10468200,50500,50500,50500,50500,0
20230601,144700,10468200,50500,50500,50500,50500,0
20230601,144600,10468200,50500,50500,50500,50500,0
20230601,144500,10468200,50500,50500,50500,50500,0
20230601,144400,10468200,50500,50500,50500,50500,0
20230601,144300,10468200,50500,50500,50500,50500,0
20230601,144200,10468200,50500,50500,50500,50500,0
20230601,144100,10468200,50500,50500,50500,50500,0
20230601,144000,10468200,50500,50500,50500,50500,0
20230601,143900,10468200,50500,50500,50500,50500,1
20230601,143800,10417700,50500,50500,50500,50500,0
20230601,143700,10417700,50500,50500,50500,50500,0
20230601,143600,10417700,50500,50500,50500,50500,0
20230601,143500,10417700,50500,50500,50500,50500,0
20230601,143400,10417700,50500,50500,50500,50500,0
20230601,143300,10417700,50500,50500,50500,50500,0
20230601,143200,10417700,50500,50500,50500,50500,0
20230601,143100,10417700,50500,50500,50500,50500,0
20230601,143000,10417700,50500,50500,50500,50500,0
20230601,142900,10417700,50500,50500,50500,50500,0
20230601,142800,10417700,50500,50500,50500,50500,0
20230601,142700,10417700,50500,50500,50500,50500,0
20230601,142600,10417700,50500,50500,50500,50500,0
20230601,142500,10417700,50500,50500,50500,50500,0
20230601,142400,10417700,50500,50500,50500,50500,0
20230601,142300,10417700,50500,50500,50500,50500,0
20230601,142200,10417700,50500,50500,50500,50500,0
20230601,142100,10417700,50500,50500,50500,50500,0
20230601,142000,10417700,50500,50500,50500,50500,0
20230601,141900,10417700,50500,50500,50500,50500,0
20230601,141800,10417700,50500,50500,50500,50500,0
20230601,141700,10417700,50500,50500,50500,50500,0
20230601,141600,10417700,50500,50500,50500,50500,0
20230601,141500,10417700,50500,50500,50500,50500,0
20230601,141400,10417700,50500,50500,50500,50500,0
20230601,141300,10417700,50500,50500,50500,50500,0
20230601,141200,10417700,50500,50500,50500,50500,0
20230601,141100,10417700,50500,50500,50500,50500,0
20230601,141000,10417700,50500,50500,50500,50500,0
20230601,140900,10417700,50500,50500,50500,50500,0
20230601,140800,10417700,50500,50500,50500,50500,0
20230601,140700,10417700,50500,50500,50500,50500,0
20230601,140600,10417700,50500,50500,50500,50500,0
20230601,140500,10417700,50500,50500,50500,50500,0
20230601,140400,10417700,50500,50500,50500,50500,0
20230601,140300,10417700,50500,50500,50500,50500,0
20230601,140200,10417700,50500,50500,50500,50500,0
20230601,140100,10417700,50500,50500,50500,50500,0
20230601,140000,10417700,50500,50500,50500,50500,1
20230601,135900,10367200,50500,50500,50500,50500,0
20230601,135800,10367200,50500,50500,50500,50500,0
20230601,135700,10367200,50500,50500,50500,50500,0
20230601,135600,10367200,50500,50500,50500,50500,0
20230601,135500,10367200,50500,50500,50500,50500,0
20230601,135400,10367200,50500,50500,50500,50500,0
20230601,135300,10367200,50500,50500,50500,50500,0
20230601,135200,10367200,50500,50500,50500,50500,0
20230601,135100,10367200,50500,50500,50500,50500,0
20230601,135000,10367200,50500,50500,50500,50500,0
20230601,134900,10367200,50500,50500,50500,50500,0
20230601,134800,10367200,50500,50500,50500,50500,0
20230601,134700,10367200,50500,50500,50500,50500,0
20230601,134600,10367200,50500,50500,50500,50500,0
20230601,134500,10367200,50500,50500,50500,50500,0
20230601,134400,10367200,50500,50500,50500,50500,0
20230601,134300,10367200,50500,50500,50500,50500,0
20230601,134200,10367200,50500,50500,50500,50500,0
20230601,134100,10367200,50500,50500,50500,50500,0
20230601,134000,10367200,50500,50500,50500,50500,1
20230601,133900,10316700,50500,50500,50500,50500,0
20230601,133800,10316700,50500,50500,50500,50500,0
20230601,133700,10316700,50500,50500,50500,50500,0
20230601,133600,10316700,50500,50500,50500,50500,0
20230601,133500,10316700,50500,50500,50500,50500,0
20230601,133400,10316700,50500,50500,50500,50500,0
20230601,133300,10316700,50500,50500,50500,50500,0
20230601,133200,10316700,50500,50500,50500,50500,0
20230601,133100,10316700,50500,50500,50500,50500,0
20230601,133000,10316700,50500,50500,50500,50500,0
20230601,132900,10316700,50500,50500,50500,50500,0
20230601,132800,10316700,50500,50500,50500,50500,0
20230601,132700,10316700,50500,50500,50500,50500,0
20230601,132600,10316700,50500,50500,50500,50500,0
20230601,132500,10316700,50500,50500,50500,50500,0
20230601,132400,10316700,50500,50500,50500,50500,0
20230601,132300,10316700,50500,50500,50500,50500,0
20230601,132200,10316700,50500,50500,50500,50500,0
20230601,132100,10316700,50500,50500,50500,50500,0
20230601,132000,10316700,50500,50500,50500,50500,0
20230601,131900,10316700,50500,50500,50500,50500,1
20230601,131800,10266200,50500,50500,50500,50500,0
20230601,131700,10266200,50500,50500,50500,50500,0
20230601,131600,10266200,50500,50500,50500,50500,0
20230601,131500,10266200,50500,50500,50500,50500,0
20230601,131400,10266200,50500,50500,50500,50500,0
20230601,131300,10266200,50500,50500,50500,50500,0
20230601,131200,10266200,50500,50500,50500,50500,0
20230601,131100,10266200,50500,50500,50500,50500,0
20230601,131000,10266200,50500,50500,50500,50500,0
20230601,130900,10266200,50500,50500,50500,50500,0
20230601,130800,10266200,50500,50500,50500,50500,0
20230601,130700,10266200,50500,50500,50500,50500,0
20230601,130600,10266200,50500,50500,50500,50500,0
20230601,130500,10266200,50500,50500,50500,50500,0
20230601,130400,10266200,50500,50500,50500,50500,0
20230601,130300,10266200,50500,50500,50500,50500,0
20230601,130200,10266200,50500,50500,50500,50500,0
20230601,130100,10266200,50500,50500,50500,50500,1
20230601,130000,10215700,50600,50600,50600,50600,0
20230601,125900,10215700,50600,50600,50600,50600,0
20230601,125800,10215700,50600,50600,50600,50600,0
20230601,125700,10215700,50600,50600,50600,50600,2
20230601,125600,10114500,50700,50700,50700,50700,0
20230601,125500,10114500,50700,50700,50700,50700,0
20230601,125400,10114500,50700,50700,50700,50700,0
20230601,125300,10114500,50700,50700,50700,50700,0
20230601,125200,10114500,50700,50700,50700,50700,0
20230601,125100,10114500,50700,50700,50700,50700,0
20230601,125000,10114500,50700,50700,50700,50700,0
20230601,124900,10114500,50700,50700,50700,50700,0
20230601,124800,10114500,50700,50700,50700,50700,0
20230601,124700,10114500,50700,50700,50700,50700,0
20230601,124600,10114500,50700,50700,50700,50700,0
20230601,124500,10114500,50700,50700,50700,50700,0
20230601,124400,10114500,50700,50700,50700,50700,0
20230601,124300,10114500,50700,50700,50700,50700,0
20230601,124200,10114500,50700,50700,50700,50700,0
20230601,124100,10114500,50700,50700,50700,50700,0
20230601,124000,10114500,50700,50700,50700,50700,0
20230601,123900,10114500,50700,50700,50700,50700,0
20230601,123800,10114500,50700,50700,50700,50700,0
20230601,123700,10114500,50700,50700,50700,50700,0
20230601,123600,10114500,50700,50700,50700,50700,0
20230601,123500,10114500,50700,50700,50700,50700,0
20230601,123400,10114500,50700,50700,50700,50700,0
20230601,123300,10114500,50700,50700,50700,50700,0
20230601,123200,10114500,50700,50700,50700,50700,0
20230601,123100,10114500,50700,50700,50700,50700,0
20230601,123000,10114500,50700,50700,50700,50700,0
20230601,122900,10114500,50700,50700,50700,50700,0
20230601,122800,10114500,50700,50700,50700,50700,9
20230601,122700,9658200,50700,50700,50700,50700,1
20230601,122600,9607500,50700,50700,50700,50700,0
20230601,122500,9607500,50700,50700,50700,50700,0
20230601,122400,9607500,50700,50700,50700,50700,100
20230601,122300,4537500,50600,50600,50600,50600,1
20230601,122200,4486900,50600,50600,50600,50600,1
20230601,122100,4436300,50700,50700,50700,50700,1
20230601,122000,4385600,50700,50700,50700,50700,0
20230601,121900,4385600,50700,50700,50700,50700,0
20230601,121800,4385600,50700,50700,50700,50700,0
20230601,121700,4385600,50700,50700,50700,50700,0
20230601,121600,4385600,50700,50700,50700,50700,0
20230601,121500,4385600,50700,50700,50700,50700,0
20230601,121400,4385600,50700,50700,50700,50700,0
20230601,121300,4385600,50700,50700,50700,50700,0
20230601,121200,4385600,50700,50700,50700,50700,0
20230601,121100,4385600,50700,50700,50700,50700,0
20230601,121000,4385600,50700,50700,50700,50700,0
20230601,120900,4385600,50700,50700,50700,50700,0
20230601,120800,4385600,50700,50700,50700,50700,0
20230601,120700,4385600,50700,50700,50700,50700,0
20230601,120600,4385600,50700,50800,50800,50700,9
20230601,120500,3929100,50800,50800,50800,50800,0
20230601,120400,3929100,50800,50800,50800,50800,0
20230601,120300,3929100,50800,50800,50800,50800,0
20230601,120200,3929100,50800,50800,50800,50800,0
20230601,120100,3929100,50800,50800,50800,50800,0
20230601,120000,3929100,50800,50800,50800,50800,0
20230601,115900,3929100,50800,50800,50800,50800,0
20230601,115800,3929100,50800,50800,50800,50800,0
20230601,115700,3929100,50800,50800,50800,50800,0
20230601,115600,3929100,50800,50800,50800,50800,0
20230601,115500,3929100,50800,50800,50800,50800,0
20230601,115400,3929100,50800,50800,50800,50800,0
20230601,115300,3929100,50800,50800,50800,50800,0
20230601,115200,3929100,50800,50800,50800,50800,0
20230601,115100,3929100,50800,50800,50800,50800,0
20230601,115000,3929100,50800,50800,50800,50800,0
20230601,114900,3929100,50800,50800,50800,50800,0
20230601,114800,3929100,50800,50800,50800,50800,0
20230601,114700,3929100,50800,50800,50800,50800,0
20230601,114600,3929100,50800,50800,50800,50800,0
20230601,114500,3929100,50800,50800,50800,50800,0
20230601,114400,3929100,50800,50900,50900,50800,3
20230601,114300,3776500,50900,50900,50900,50900,0
20230601,114200,3776500,50900,50900,50900,50900,0
20230601,114100,3776500,50900,50900,50900,50900,0
20230601,114000,3776500,50900,50900,50900,50900,0
20230601,113900,3776500,50900,50900,50900,50900,0
20230601,113800,3776500,50900,50900,50900,50900,0
20230601,113700,3776500,50900,50900,50900,50900,0
20230601,113600,3776500,50900,50900,50900,50900,0
20230601,113500,3776500,50900,50900,50900,50900,0
20230601,113400,3776500,50900,50900,50900,50900,0
20230601,113300,3776500,50900,50900,50900,50900,0
20230601,113200,3776500,50900,50900,50900,50900,0
20230601,113100,3776500,50900,50900,50900,50900,0
20230601,113000,3776500,50900,50900,50900,50900,0
20230601,112900,3776500,50900,50900,50900,50900,0
20230601,112800,3776500,50900,50900,50900,50900,0
20230601,112700,3776500,50900,50900,50900,50900,0
20230601,112600,3776500,50900,50900,50900,50900,0
20230601,112500,3776500,50900,50900,50900,50900,0
20230601,112400,3776500,50900,50900,50900,50900,0
20230601,112300,3776500,50900,50900,50900,50900,0
20230601,112200,3776500,50900,50900,50900,50900,0
20230601,112100,3776500,50900,50900,50900,50900,3
20230601,112000,3623800,51000,51000,51000,51000,0
20230601,111900,3623800,51000,51000,51000,51000,0
20230601,111800,3623800,51000,51000,51000,51000,0
20230601,111700,3623800,51000,51000,51000,51000,0
20230601,111600,3623800,51000,51000,51000,51000,0
20230601,111500,3623800,51000,51000,51000,51000,0
20230601,111400,3623800,51000,51000,51000,51000,0
20230601,111300,3623800,51000,51000,51000,51000,0
20230601,111200,3623800,51000,51000,51000,51000,0
20230601,111100,3623800,51000,51000,51000,51000,0
20230601,111000,3623800,51000,51000,51000,51000,0
20230601,110900,3623800,51000,51000,51000,51000,0
20230601,110800,3623800,51000,51000,51000,51000,0
20230601,110700,3623800,51000,51000,51000,51000,0
20230601,110600,3623800,51000,51000,51000,51000,0
20230601,110500,3623800,51000,51000,51000,51000,1
20230601,110400,3572800,51100,51100,51100,51100,0
20230601,110300,3572800,51100,51100,51100,51100,0
20230601,110200,3572800,51100,51100,51100,51100,0
20230601,110100,3572800,51100,51100,51100,51100,0
20230601,110000,3572800,51100,51100,51100,51100,0
20230601,105900,3572800,51100,51100,51100,51100,0
20230601,105800,3572800,51100,51100,51100,51100,0
20230601,105700,3572800,51100,51100,51100,51100,0
20230601,105600,3572800,51100,51100,51100,51100,0
20230601,105500,3572800,51100,51100,51100,51100,0
20230601,105400,3572800,51100,51100,51100,51100,1
20230601,105300,3521700,51100,51100,51100,51100,0
20230601,105200,3521700,51100,51100,51100,51100,0
20230601,105100,3521700,51100,51100,51100,51100,0
20230601,105000,3521700,51100,51100,51100,51100,0
20230601,104900,3521700,51100,51100,51100,51100,0
20230601,104800,3521700,51100,51100,51100,51100,0
20230601,104700,3521700,51100,51100,51100,51100,0
20230601,104600,3521700,51100,51100,51100,51100,0
20230601,104500,3521700,51100,51100,51100,51100,0
20230601,104400,3521700,51100,50900,51100,50900,4
20230601,104300,3317600,51100,51100,51100,51100,0
20230601,104200,3317600,51100,51100,51100,51100,0
20230601,104100,3317600,51100,51100,51100,51100,0
20230601,104000,3317600,51100,51100,51100,51100,0
20230601,103900,3317600,51100,51100,51100,51100,0
20230601,103800,3317600,51100,51100,51100,51100,0
20230601,103700,3317600,51100,51100,51100,51100,0
20230601,103600,3317600,51100,51100,51100,51100,0
20230601,103500,3317600,51100,51100,51100,51100,0
20230601,103400,3317600,51100,51100,51100,51100,0
20230601,103300,3317600,51100,51100,51100,51100,0
20230601,103200,3317600,51100,51100,51100,51100,0
20230601,103100,3317600,51100,51100,51100,51100,0
20230601,103000,3317600,51100,51100,51100,51100,0
20230601,102900,3317600,51100,51100,51100,51100,0
20230601,102800,3317600,51100,51100,51100,51100,0
20230601,102700,3317600,51100,51100,51100,51100,0
20230601,102600,3317600,51100,51100,51100,51100,0
20230601,102500,3317600,51100,51100,51100,51100,0
20230601,102400,3317600,51100,51100,51100,51100,0
20230601,102300,3317600,51100,51100,51100,51100,0
20230601,102200,3317600,51100,51100,51100,51100,0
20230601,102100,3317600,51100,51100,51100,51100,0
20230601,102000,3317600,51100,51100,51100,51100,37
20230601,101900,1426900,51100,51100,51100,51100,0
20230601,101800,1426900,51100,51100,51100,51100,0
20230601,101700,1426900,51100,51100,51100,51100,0
20230601,101600,1426900,51100,51100,51100,51100,0
20230601,101500,1426900,51100,51100,51100,51100,0
20230601,101400,1426900,51100,51100,51100,51100,0
20230601,101300,1426900,51100,51100,51100,51100,0
20230601,101200,1426900,51100,51100,51100,51100,0
20230601,101100,1426900,51100,51100,51100,51100,0
20230601,101000,1426900,51100,51100,51100,51100,0
20230601,100900,1426900,51100,51100,51100,51100,0
20230601,100800,1426900,51100,51100,51100,51100,0
20230601,100700,1426900,51100,51000,51100,51000,2
20230601,100600,1324800,51100,51100,51100,51100,0
20230601,100500,1324800,51100,51100,51100,51100,1
20230601,100400,1273700,51000,51000,51000,51000,0
20230601,100300,1273700,51000,51000,51000,51000,0
20230601,100200,1273700,51000,51000,51000,51000,1
20230601,100100,1222700,51100,51100,51100,51100,0
20230601,100000,1222700,51100,51100,51100,51100,1
20230601,095900,1171600,51000,51000,51000,51000,1
20230601,095800,1120600,51100,51100,51100,51100,0
20230601,095700,1120600,51100,51100,51100,51100,0
20230601,095600,1120600,51100,51100,51100,51100,0
20230601,095500,1120600,51100,51100,51100,51100,0
20230601,095400,1120600,51100,51100,51100,51100,0
20230601,095300,1120600,51100,51100,51100,51100,0
20230601,095200,1120600,51100,51100,51100,51100,0
20230601,095100,1120600,51100,51100,51100,51100,0
20230601,095000,1120600,51100,51100,51100,51100,0
20230601,094900,1120600,51100,51100,51100,51100,0
20230601,094800,1120600,51100,51100,51100,51100,0
20230601,094700,1120600,51100,51100,51100,51100,0
20230601,094600,1120600,51100,51100,51100,51100,3
20230601,094500,967300,51100,51000,51100,51000,7
20230601,094400,609700,51100,51100,51100,51100,0
20230601,094300,609700,51100,51100,51100,51100,0
20230601,094200,609700,51100,51100,51100,51100,0
20230601,094100,609700,51100,51100,51100,51100,0
20230601,094000,609700,51100,51100,51100,51100,0
20230601,093900,609700,51100,50700,51100,50700,7
20230601,093800,254400,50700,50700,50700,50700,0
20230601,093700,254400,50700,50700,50700,50700,0
20230601,093600,254400,50700,50700,50700,50700,0
20230601,093500,254400,50700,50700,50700,50700,0
20230601,093400,254400,50700,50700,50700,50700,0
20230601,093300,254400,50700,50700,50700,50700,0
20230601,093200,254400,50700,50700,50700,50700,0
20230601,093100,254400,50700,50700,50700,50700,0
20230601,093000,254400,50700,50700,50700,50700,0
20230601,092900,254400,50700,50700,50700,50700,0
20230601,092800,254400,50700,50700,50700,50700,0
20230601,092700,254400,50700,50700,50700,50700,0
20230601,092600,254400,50700,50700,50700,50700,0
20230601,092500,254400,50700,50700,50700,50700,0
20230601,092400,254400,50700,50700,50700,50700,0
20230601,092300,254400,50700,50700,50700,50700,0
20230601,092200,254400,50700,50700,50700,50700,0
20230601,092100,254400,50700,50700,50700,50700,2
20230601,092000,153000,51100,51100,51100,51100,0
20230601,091900,153000,51100,51100,51100,51100,0
20230601,091800,153000,51100,51100,51100,51100,1
20230601,091700,101900,51300,51300,51300,51300,0
20230601,091600,101900,51300,51300,51300,51300,0
20230601,091500,101900,51300,51300,51300,51300,0
20230601,091400,101900,51300,51300,51300,51300,0
20230601,091300,101900,51300,51300,51300,51300,1
20230601,091200,50600,50600,50600,50600,50600,0
20230601,091100,50600,50600,50600,50600,50600,0
20230601,091000,50600,50600,50600,50600,50600,0
20230601,090900,50600,50600,50600,50600,50600,0
20230601,090800,50600,50600,50600,50600,50600,0
20230601,090700,50600,50600,50600,50600,50600,0
20230601,090600,50600,50600,50600,50600,50600,0
20230601,090500,50600,50600,50600,50600,50600,0
20230601,090400,50600,50600,50600,50600,50600,0
20230601,090300,50600,50600,50600,50600,50600,1
20230601,090200,0,50500,50500,50500,50500,0
20230601,090100,0,50500,50500,50500,50500,0
20230601,090000,0,50500,50500,50500,50500,0