KissMeData/006740/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,231100,8199024250,21450,21450,21450,21450,4089
20230601,231000,8199024250,21450,21450,21450,21450,0
20230601,230900,8199024250,21450,21450,21450,21450,0
20230601,230800,8199024250,21450,21450,21450,21450,0
20230601,230700,8199024250,21450,21450,21450,21450,0
20230601,230600,8199024250,21450,21450,21450,21450,0
20230601,230500,8199024250,21450,21450,21450,21450,0
20230601,230400,8199024250,21450,21450,21450,21450,0
20230601,230300,8199024250,21450,21450,21450,21450,0
20230601,230200,8199024250,21450,21450,21450,21450,0
20230601,230100,8199024250,21450,21450,21450,21450,0
20230601,230000,8199024250,21450,21450,21450,21450,0
20230601,225900,8199024250,21450,21450,21450,21450,0
20230601,225800,8199024250,21450,21450,21450,21450,0
20230601,225700,8199024250,21450,21450,21450,21450,0
20230601,225600,8199024250,21450,21450,21450,21450,0
20230601,225500,8199024250,21450,21450,21450,21450,0
20230601,225400,8199024250,21450,21450,21450,21450,0
20230601,225300,8199024250,21450,21450,21450,21450,0
20230601,225200,8199024250,21450,21450,21450,21450,0
20230601,225100,8199024250,21450,21450,21450,21450,0
20230601,225000,8199024250,21450,21450,21450,21450,0
20230601,224900,8199024250,21450,21450,21450,21450,0
20230601,224800,8199024250,21450,21450,21450,21450,0
20230601,224700,8199024250,21450,21450,21450,21450,0
20230601,224600,8199024250,21450,21450,21450,21450,0
20230601,224500,8199024250,21450,21450,21450,21450,0
20230601,224400,8199024250,21450,21450,21450,21450,0
20230601,224300,8199024250,21450,21450,21450,21450,0
20230601,224200,8199024250,21450,21450,21450,21450,0
20230601,224100,8199024250,21450,21450,21450,21450,4089
20230601,224000,8199024250,21450,21450,21450,21450,0
20230601,223900,8199024250,21450,21450,21450,21450,0
20230601,223800,8199024250,21450,21450,21450,21450,0
20230601,223700,8199024250,21450,21450,21450,21450,0
20230601,223600,8199024250,21450,21450,21450,21450,0
20230601,223500,8199024250,21450,21450,21450,21450,0
20230601,223400,8199024250,21450,21450,21450,21450,0
20230601,223300,8199024250,21450,21450,21450,21450,0
20230601,223200,8199024250,21450,21450,21450,21450,0
20230601,223100,8199024250,21450,21450,21450,21450,0
20230601,223000,8199024250,21450,21450,21450,21450,0
20230601,222900,8199024250,21450,21450,21450,21450,0
20230601,222800,8199024250,21450,21450,21450,21450,0
20230601,222700,8199024250,21450,21450,21450,21450,0
20230601,222600,8199024250,21450,21450,21450,21450,0
20230601,222500,8199024250,21450,21450,21450,21450,0
20230601,222400,8199024250,21450,21450,21450,21450,0
20230601,222300,8199024250,21450,21450,21450,21450,0
20230601,222200,8199024250,21450,21450,21450,21450,0
20230601,222100,8199024250,21450,21450,21450,21450,0
20230601,222000,8199024250,21450,21450,21450,21450,0
20230601,221900,8199024250,21450,21450,21450,21450,0
20230601,221800,8199024250,21450,21450,21450,21450,0
20230601,221700,8199024250,21450,21450,21450,21450,0
20230601,221600,8199024250,21450,21450,21450,21450,0
20230601,221500,8199024250,21450,21450,21450,21450,0
20230601,221400,8199024250,21450,21450,21450,21450,0
20230601,221300,8199024250,21450,21450,21450,21450,0
20230601,221200,8199024250,21450,21450,21450,21450,0
20230601,221100,8199024250,21450,21450,21450,21450,4089
20230601,221000,8199024250,21450,21450,21450,21450,0
20230601,220900,8199024250,21450,21450,21450,21450,0
20230601,220800,8199024250,21450,21450,21450,21450,0
20230601,220700,8199024250,21450,21450,21450,21450,0
20230601,220600,8199024250,21450,21450,21450,21450,0
20230601,220500,8199024250,21450,21450,21450,21450,0
20230601,220400,8199024250,21450,21450,21450,21450,0
20230601,220300,8199024250,21450,21450,21450,21450,0
20230601,220200,8199024250,21450,21450,21450,21450,0
20230601,220100,8199024250,21450,21450,21450,21450,0
20230601,220000,8199024250,21450,21450,21450,21450,0
20230601,215900,8199024250,21450,21450,21450,21450,0
20230601,215800,8199024250,21450,21450,21450,21450,0
20230601,215700,8199024250,21450,21450,21450,21450,0
20230601,215600,8199024250,21450,21450,21450,21450,0
20230601,215500,8199024250,21450,21450,21450,21450,0
20230601,215400,8199024250,21450,21450,21450,21450,0
20230601,215300,8199024250,21450,21450,21450,21450,0
20230601,215200,8199024250,21450,21450,21450,21450,0
20230601,215100,8199024250,21450,21450,21450,21450,0
20230601,215000,8199024250,21450,21450,21450,21450,0
20230601,214900,8199024250,21450,21450,21450,21450,0
20230601,214800,8199024250,21450,21450,21450,21450,0
20230601,214700,8199024250,21450,21450,21450,21450,0
20230601,214600,8199024250,21450,21450,21450,21450,0
20230601,214500,8199024250,21450,21450,21450,21450,0
20230601,214400,8199024250,21450,21450,21450,21450,0
20230601,214300,8199024250,21450,21450,21450,21450,0
20230601,214200,8199024250,21450,21450,21450,21450,0
20230601,214100,8199024250,21450,21450,21450,21450,4089
20230601,214000,8199024250,21450,21450,21450,21450,0
20230601,213900,8199024250,21450,21450,21450,21450,0
20230601,213800,8199024250,21450,21450,21450,21450,0
20230601,213700,8199024250,21450,21450,21450,21450,0
20230601,213600,8199024250,21450,21450,21450,21450,0
20230601,213500,8199024250,21450,21450,21450,21450,0
20230601,213400,8199024250,21450,21450,21450,21450,0
20230601,213300,8199024250,21450,21450,21450,21450,0
20230601,213200,8199024250,21450,21450,21450,21450,0
20230601,213100,8199024250,21450,21450,21450,21450,0
20230601,213000,8199024250,21450,21450,21450,21450,0
20230601,212900,8199024250,21450,21450,21450,21450,0
20230601,212800,8199024250,21450,21450,21450,21450,0
20230601,212700,8199024250,21450,21450,21450,21450,0
20230601,212600,8199024250,21450,21450,21450,21450,0
20230601,212500,8199024250,21450,21450,21450,21450,0
20230601,212400,8199024250,21450,21450,21450,21450,0
20230601,212300,8199024250,21450,21450,21450,21450,0
20230601,212200,8199024250,21450,21450,21450,21450,0
20230601,212100,8199024250,21450,21450,21450,21450,0
20230601,212000,8199024250,21450,21450,21450,21450,0
20230601,211900,8199024250,21450,21450,21450,21450,0
20230601,211800,8199024250,21450,21450,21450,21450,0
20230601,211700,8199024250,21450,21450,21450,21450,0
20230601,211600,8199024250,21450,21450,21450,21450,0
20230601,211500,8199024250,21450,21450,21450,21450,0
20230601,211400,8199024250,21450,21450,21450,21450,0
20230601,211300,8199024250,21450,21450,21450,21450,0
20230601,211200,8199024250,21450,21450,21450,21450,0
20230601,211100,8199024250,21450,21450,21450,21450,4089
20230601,211000,8199024250,21450,21450,21450,21450,0
20230601,210900,8199024250,21450,21450,21450,21450,0
20230601,210800,8199024250,21450,21450,21450,21450,0
20230601,210700,8199024250,21450,21450,21450,21450,0
20230601,210600,8199024250,21450,21450,21450,21450,0
20230601,210500,8199024250,21450,21450,21450,21450,0
20230601,210400,8199024250,21450,21450,21450,21450,0
20230601,210300,8199024250,21450,21450,21450,21450,0
20230601,210200,8199024250,21450,21450,21450,21450,0
20230601,210100,8199024250,21450,21450,21450,21450,0
20230601,210000,8199024250,21450,21450,21450,21450,0
20230601,205900,8199024250,21450,21450,21450,21450,0
20230601,205800,8199024250,21450,21450,21450,21450,0
20230601,205700,8199024250,21450,21450,21450,21450,0
20230601,205600,8199024250,21450,21450,21450,21450,0
20230601,205500,8199024250,21450,21450,21450,21450,0
20230601,205400,8199024250,21450,21450,21450,21450,0
20230601,205300,8199024250,21450,21450,21450,21450,0
20230601,205200,8199024250,21450,21450,21450,21450,0
20230601,205100,8199024250,21450,21450,21450,21450,0
20230601,205000,8199024250,21450,21450,21450,21450,0
20230601,204900,8199024250,21450,21450,21450,21450,0
20230601,204800,8199024250,21450,21450,21450,21450,0
20230601,204700,8199024250,21450,21450,21450,21450,0
20230601,204600,8199024250,21450,21450,21450,21450,0
20230601,204500,8199024250,21450,21450,21450,21450,0
20230601,204400,8199024250,21450,21450,21450,21450,0
20230601,204300,8199024250,21450,21450,21450,21450,0
20230601,204200,8199024250,21450,21450,21450,21450,0
20230601,204100,8199024250,21450,21450,21450,21450,4089
20230601,204000,8199024250,21450,21450,21450,21450,0
20230601,203900,8199024250,21450,21450,21450,21450,0
20230601,203800,8199024250,21450,21450,21450,21450,0
20230601,203700,8199024250,21450,21450,21450,21450,0
20230601,203600,8199024250,21450,21450,21450,21450,0
20230601,203500,8199024250,21450,21450,21450,21450,0
20230601,203400,8199024250,21450,21450,21450,21450,0
20230601,203300,8199024250,21450,21450,21450,21450,0
20230601,203200,8199024250,21450,21450,21450,21450,0
20230601,203100,8199024250,21450,21450,21450,21450,0
20230601,203000,8199024250,21450,21450,21450,21450,0
20230601,202900,8199024250,21450,21450,21450,21450,0
20230601,202800,8199024250,21450,21450,21450,21450,0
20230601,202700,8199024250,21450,21450,21450,21450,0
20230601,202600,8199024250,21450,21450,21450,21450,0
20230601,202500,8199024250,21450,21450,21450,21450,0
20230601,202400,8199024250,21450,21450,21450,21450,0
20230601,202300,8199024250,21450,21450,21450,21450,0
20230601,202200,8199024250,21450,21450,21450,21450,0
20230601,202100,8199024250,21450,21450,21450,21450,0
20230601,202000,8199024250,21450,21450,21450,21450,0
20230601,201900,8199024250,21450,21450,21450,21450,0
20230601,201800,8199024250,21450,21450,21450,21450,0
20230601,201700,8199024250,21450,21450,21450,21450,0
20230601,201600,8199024250,21450,21450,21450,21450,0
20230601,201500,8199024250,21450,21450,21450,21450,0
20230601,201400,8199024250,21450,21450,21450,21450,0
20230601,201300,8199024250,21450,21450,21450,21450,0
20230601,201200,8199024250,21450,21450,21450,21450,0
20230601,201100,8199024250,21450,21450,21450,21450,4089
20230601,201000,8199024250,21450,21450,21450,21450,0
20230601,200900,8199024250,21450,21450,21450,21450,0
20230601,200800,8199024250,21450,21450,21450,21450,0
20230601,200700,8199024250,21450,21450,21450,21450,0
20230601,200600,8199024250,21450,21450,21450,21450,0
20230601,200500,8199024250,21450,21450,21450,21450,0
20230601,200400,8199024250,21450,21450,21450,21450,0
20230601,200300,8199024250,21450,21450,21450,21450,0
20230601,200200,8199024250,21450,21450,21450,21450,0
20230601,200100,8199024250,21450,21450,21450,21450,0
20230601,200000,8199024250,21450,21450,21450,21450,0
20230601,195900,8199024250,21450,21450,21450,21450,0
20230601,195800,8199024250,21450,21450,21450,21450,0
20230601,195700,8199024250,21450,21450,21450,21450,0
20230601,195600,8199024250,21450,21450,21450,21450,0
20230601,195500,8199024250,21450,21450,21450,21450,0
20230601,195400,8199024250,21450,21450,21450,21450,0
20230601,195300,8199024250,21450,21450,21450,21450,0
20230601,195200,8199024250,21450,21450,21450,21450,0
20230601,195100,8199024250,21450,21450,21450,21450,0
20230601,195000,8199024250,21450,21450,21450,21450,0
20230601,194900,8199024250,21450,21450,21450,21450,0
20230601,194800,8199024250,21450,21450,21450,21450,0
20230601,194700,8199024250,21450,21450,21450,21450,0
20230601,194600,8199024250,21450,21450,21450,21450,0
20230601,194500,8199024250,21450,21450,21450,21450,0
20230601,194400,8199024250,21450,21450,21450,21450,0
20230601,194300,8199024250,21450,21450,21450,21450,0
20230601,194200,8199024250,21450,21450,21450,21450,0
20230601,194100,8199024250,21450,21450,21450,21450,4089
20230601,194000,8199024250,21450,21450,21450,21450,0
20230601,193900,8199024250,21450,21450,21450,21450,0
20230601,193800,8199024250,21450,21450,21450,21450,0
20230601,193700,8199024250,21450,21450,21450,21450,0
20230601,193600,8199024250,21450,21450,21450,21450,0
20230601,193500,8199024250,21450,21450,21450,21450,0
20230601,193400,8199024250,21450,21450,21450,21450,0
20230601,193300,8199024250,21450,21450,21450,21450,0
20230601,193200,8199024250,21450,21450,21450,21450,0
20230601,193100,8199024250,21450,21450,21450,21450,0
20230601,193000,8199024250,21450,21450,21450,21450,0
20230601,192900,8199024250,21450,21450,21450,21450,0
20230601,192800,8199024250,21450,21450,21450,21450,0
20230601,192700,8199024250,21450,21450,21450,21450,0
20230601,192600,8199024250,21450,21450,21450,21450,0
20230601,192500,8199024250,21450,21450,21450,21450,0
20230601,192400,8199024250,21450,21450,21450,21450,0
20230601,192300,8199024250,21450,21450,21450,21450,0
20230601,192200,8199024250,21450,21450,21450,21450,0
20230601,192100,8199024250,21450,21450,21450,21450,0
20230601,192000,8199024250,21450,21450,21450,21450,0
20230601,191900,8199024250,21450,21450,21450,21450,0
20230601,191800,8199024250,21450,21450,21450,21450,0
20230601,191700,8199024250,21450,21450,21450,21450,0
20230601,191600,8199024250,21450,21450,21450,21450,0
20230601,191500,8199024250,21450,21450,21450,21450,0
20230601,191400,8199024250,21450,21450,21450,21450,0
20230601,191300,8199024250,21450,21450,21450,21450,0
20230601,191200,8199024250,21450,21450,21450,21450,0
20230601,191100,8199024250,21450,21450,21450,21450,4089
20230601,191000,8199024250,21450,21450,21450,21450,0
20230601,190900,8199024250,21450,21450,21450,21450,0
20230601,190800,8199024250,21450,21450,21450,21450,0
20230601,190700,8199024250,21450,21450,21450,21450,0
20230601,190600,8199024250,21450,21450,21450,21450,0
20230601,190500,8199024250,21450,21450,21450,21450,0
20230601,190400,8199024250,21450,21450,21450,21450,0
20230601,190300,8199024250,21450,21450,21450,21450,0
20230601,190200,8199024250,21450,21450,21450,21450,0
20230601,190100,8199024250,21450,21450,21450,21450,0
20230601,190000,8199024250,21450,21450,21450,21450,0
20230601,185900,8199024250,21450,21450,21450,21450,0
20230601,185800,8199024250,21450,21450,21450,21450,0
20230601,185700,8199024250,21450,21450,21450,21450,0
20230601,185600,8199024250,21450,21450,21450,21450,0
20230601,185500,8199024250,21450,21450,21450,21450,0
20230601,185400,8199024250,21450,21450,21450,21450,0
20230601,185300,8199024250,21450,21450,21450,21450,0
20230601,185200,8199024250,21450,21450,21450,21450,0
20230601,185100,8199024250,21450,21450,21450,21450,0
20230601,185000,8199024250,21450,21450,21450,21450,0
20230601,184900,8199024250,21450,21450,21450,21450,0
20230601,184800,8199024250,21450,21450,21450,21450,0
20230601,184700,8199024250,21450,21450,21450,21450,0
20230601,184600,8199024250,21450,21450,21450,21450,0
20230601,184500,8199024250,21450,21450,21450,21450,0
20230601,184400,8199024250,21450,21450,21450,21450,0
20230601,184300,8199024250,21450,21450,21450,21450,0
20230601,184200,8199024250,21450,21450,21450,21450,0
20230601,184100,8199024250,21450,21450,21450,21450,4089
20230601,184000,8199024250,21450,21450,21450,21450,0
20230601,183900,8199024250,21450,21450,21450,21450,0
20230601,183800,8199024250,21450,21450,21450,21450,0
20230601,183700,8199024250,21450,21450,21450,21450,0
20230601,183600,8199024250,21450,21450,21450,21450,0
20230601,183500,8199024250,21450,21450,21450,21450,0
20230601,183400,8199024250,21450,21450,21450,21450,0
20230601,183300,8199024250,21450,21450,21450,21450,0
20230601,183200,8199024250,21450,21450,21450,21450,0
20230601,183100,8199024250,21450,21450,21450,21450,0
20230601,183000,8199024250,21450,21450,21450,21450,0
20230601,182900,8199024250,21450,21450,21450,21450,0
20230601,182800,8199024250,21450,21450,21450,21450,0
20230601,182700,8199024250,21450,21450,21450,21450,0
20230601,182600,8199024250,21450,21450,21450,21450,0
20230601,182500,8199024250,21450,21450,21450,21450,0
20230601,182400,8199024250,21450,21450,21450,21450,0
20230601,182300,8199024250,21450,21450,21450,21450,0
20230601,182200,8199024250,21450,21450,21450,21450,0
20230601,182100,8199024250,21450,21450,21450,21450,0
20230601,182000,8199024250,21450,21450,21450,21450,0
20230601,181900,8199024250,21450,21450,21450,21450,0
20230601,181800,8199024250,21450,21450,21450,21450,0
20230601,181700,8199024250,21450,21450,21450,21450,0
20230601,181600,8199024250,21450,21450,21450,21450,0
20230601,181500,8199024250,21450,21450,21450,21450,0
20230601,181400,8199024250,21450,21450,21450,21450,0
20230601,181300,8199024250,21450,21450,21450,21450,0
20230601,181200,8199024250,21450,21450,21450,21450,0
20230601,181100,8199024250,21450,21450,21450,21450,4089
20230601,181000,8199024250,21450,21450,21450,21450,0
20230601,180900,8199024250,21450,21450,21450,21450,0
20230601,180800,8199024250,21450,21450,21450,21450,0
20230601,180700,8199024250,21450,21450,21450,21450,0
20230601,180600,8199024250,21450,21450,21450,21450,0
20230601,180500,8199024250,21450,21450,21450,21450,0
20230601,180400,8199024250,21450,21450,21450,21450,0
20230601,180300,8199024250,21450,21450,21450,21450,0
20230601,180200,8199024250,21450,21450,21450,21450,0
20230601,180100,8199024250,21450,21450,21450,21450,0
20230601,180000,8199024250,21450,21450,21450,21450,0
20230601,175900,8199024250,21450,21450,21450,21450,0
20230601,175800,8199024250,21450,21450,21450,21450,0
20230601,175700,8199024250,21450,21450,21450,21450,0
20230601,175600,8199024250,21450,21450,21450,21450,0
20230601,175500,8199024250,21450,21450,21450,21450,0
20230601,175400,8199024250,21450,21450,21450,21450,0
20230601,175300,8199024250,21450,21450,21450,21450,0
20230601,175200,8199024250,21450,21450,21450,21450,0
20230601,175100,8199024250,21450,21450,21450,21450,0
20230601,175000,8199024250,21450,21450,21450,21450,0
20230601,174900,8199024250,21450,21450,21450,21450,0
20230601,174800,8199024250,21450,21450,21450,21450,0
20230601,174700,8199024250,21450,21450,21450,21450,0
20230601,174600,8199024250,21450,21450,21450,21450,0
20230601,174500,8199024250,21450,21450,21450,21450,0
20230601,174400,8199024250,21450,21450,21450,21450,0
20230601,174300,8199024250,21450,21450,21450,21450,0
20230601,174200,8199024250,21450,21450,21450,21450,0
20230601,174100,8199024250,21450,21450,21450,21450,4089
20230601,174000,8199024250,21450,21450,21450,21450,0
20230601,173900,8199024250,21450,21450,21450,21450,0
20230601,173800,8199024250,21450,21450,21450,21450,0
20230601,173700,8199024250,21450,21450,21450,21450,0
20230601,173600,8199024250,21450,21450,21450,21450,0
20230601,173500,8199024250,21450,21450,21450,21450,0
20230601,173400,8199024250,21450,21450,21450,21450,0
20230601,173300,8199024250,21450,21450,21450,21450,0
20230601,173200,8199024250,21450,21450,21450,21450,0
20230601,173100,8199024250,21450,21450,21450,21450,0
20230601,173000,8199024250,21450,21450,21450,21450,0
20230601,172900,8199024250,21450,21450,21450,21450,0
20230601,172800,8199024250,21450,21450,21450,21450,0
20230601,172700,8199024250,21450,21450,21450,21450,0
20230601,172600,8199024250,21450,21450,21450,21450,0
20230601,172500,8199024250,21450,21450,21450,21450,0
20230601,172400,8199024250,21450,21450,21450,21450,0
20230601,172300,8199024250,21450,21450,21450,21450,0
20230601,172200,8199024250,21450,21450,21450,21450,0
20230601,172100,8199024250,21450,21450,21450,21450,0
20230601,172000,8199024250,21450,21450,21450,21450,0
20230601,171900,8199024250,21450,21450,21450,21450,0
20230601,171800,8199024250,21450,21450,21450,21450,0
20230601,171700,8199024250,21450,21450,21450,21450,0
20230601,171600,8199024250,21450,21450,21450,21450,0
20230601,171500,8199024250,21450,21450,21450,21450,0
20230601,171400,8199024250,21450,21450,21450,21450,0
20230601,171300,8199024250,21450,21450,21450,21450,0
20230601,171200,8199024250,21450,21450,21450,21450,0
20230601,171100,8199024250,21450,21450,21450,21450,4089
20230601,171000,8199024250,21450,21450,21450,21450,0
20230601,170900,8199024250,21450,21450,21450,21450,0
20230601,170800,8199024250,21450,21450,21450,21450,0
20230601,170700,8199024250,21450,21450,21450,21450,0
20230601,170600,8199024250,21450,21450,21450,21450,0
20230601,170500,8199024250,21450,21450,21450,21450,0
20230601,170400,8199024250,21450,21450,21450,21450,0
20230601,170300,8199024250,21450,21450,21450,21450,0
20230601,170200,8199024250,21450,21450,21450,21450,0
20230601,170100,8199024250,21450,21450,21450,21450,0
20230601,170000,8199024250,21450,21450,21450,21450,0
20230601,165900,8199024250,21450,21450,21450,21450,0
20230601,165800,8199024250,21450,21450,21450,21450,0
20230601,165700,8199024250,21450,21450,21450,21450,0
20230601,165600,8199024250,21450,21450,21450,21450,0
20230601,165500,8199024250,21450,21450,21450,21450,0
20230601,165400,8199024250,21450,21450,21450,21450,0
20230601,165300,8199024250,21450,21450,21450,21450,0
20230601,165200,8199024250,21450,21450,21450,21450,0
20230601,165100,8199024250,21450,21450,21450,21450,0
20230601,165000,8199024250,21450,21450,21450,21450,0
20230601,164900,8199024250,21450,21450,21450,21450,0
20230601,164800,8199024250,21450,21450,21450,21450,0
20230601,164700,8199024250,21450,21450,21450,21450,0
20230601,164600,8199024250,21450,21450,21450,21450,0
20230601,164500,8199024250,21450,21450,21450,21450,0
20230601,164400,8199024250,21450,21450,21450,21450,0
20230601,164300,8199024250,21450,21450,21450,21450,0
20230601,164200,8199024250,21450,21450,21450,21450,0
20230601,164100,8199024250,21450,21450,21450,21450,4089
20230601,164000,8199024250,21450,21450,21450,21450,0
20230601,163900,8199024250,21450,21450,21450,21450,0
20230601,163800,8199024250,21450,21450,21450,21450,0
20230601,163700,8199024250,21450,21450,21450,21450,0
20230601,163600,8199024250,21450,21450,21450,21450,0
20230601,163500,8199024250,21450,21450,21450,21450,0
20230601,163400,8199024250,21450,21450,21450,21450,0
20230601,163300,8199024250,21450,21450,21450,21450,0
20230601,163200,8199024250,21450,21450,21450,21450,0
20230601,163100,8199024250,21450,21450,21450,21450,0
20230601,163000,8199024250,21450,21450,21450,21450,0
20230601,162900,8199024250,21450,21450,21450,21450,0
20230601,162800,8199024250,21450,21450,21450,21450,0
20230601,162700,8199024250,21450,21450,21450,21450,0
20230601,162600,8199024250,21450,21450,21450,21450,0
20230601,162500,8199024250,21450,21450,21450,21450,0
20230601,162400,8199024250,21450,21450,21450,21450,0
20230601,162300,8199024250,21450,21450,21450,21450,0
20230601,162200,8199024250,21450,21450,21450,21450,0
20230601,162100,8199024250,21450,21450,21450,21450,0
20230601,162000,8199024250,21450,21450,21450,21450,0
20230601,161900,8199024250,21450,21450,21450,21450,0
20230601,161800,8199024250,21450,21450,21450,21450,0
20230601,161700,8199024250,21450,21450,21450,21450,0
20230601,161600,8199024250,21450,21450,21450,21450,0
20230601,161500,8199024250,21450,21450,21450,21450,0
20230601,161400,8199024250,21450,21450,21450,21450,0
20230601,161300,8199024250,21450,21450,21450,21450,0
20230601,161200,8199024250,21450,21450,21450,21450,0
20230601,161100,8199024250,21450,21450,21450,21450,4089
20230601,161000,8199024250,21450,21450,21450,21450,0
20230601,160900,8199024250,21450,21450,21450,21450,0
20230601,160800,8199024250,21450,21450,21450,21450,0
20230601,160700,8199024250,21450,21450,21450,21450,0
20230601,160600,8199024250,21450,21450,21450,21450,0
20230601,160500,8199024250,21450,21450,21450,21450,0
20230601,160400,8199024250,21450,21450,21450,21450,0
20230601,160300,8199024250,21450,21450,21450,21450,0
20230601,160200,8199024250,21450,21450,21450,21450,0
20230601,160100,8199024250,21450,21450,21450,21450,0
20230601,160000,8199024250,21450,21450,21450,21450,0
20230601,155900,8199024250,21450,21450,21450,21450,0
20230601,155800,8199024250,21450,21450,21450,21450,0
20230601,155700,8199024250,21450,21450,21450,21450,0
20230601,155600,8199024250,21450,21450,21450,21450,0
20230601,155500,8199024250,21450,21450,21450,21450,0
20230601,155400,8199024250,21450,21450,21450,21450,0
20230601,155300,8199024250,21450,21450,21450,21450,0
20230601,155200,8199024250,21450,21450,21450,21450,0
20230601,155100,8199024250,21450,21450,21450,21450,0
20230601,155000,8199024250,21450,21450,21450,21450,0
20230601,154900,8199024250,21450,21450,21450,21450,0
20230601,154800,8199024250,21450,21450,21450,21450,0
20230601,154700,8199024250,21450,21450,21450,21450,0
20230601,154600,8199024250,21450,21450,21450,21450,0
20230601,154500,8199024250,21450,21450,21450,21450,0
20230601,154400,8199024250,21450,21450,21450,21450,0
20230601,154300,8199024250,21450,21450,21450,21450,0
20230601,154200,8199024250,21450,21450,21450,21450,0
20230601,154100,8199024250,21450,21450,21450,21450,4089
20230601,154000,8199024250,21450,21450,21450,21450,0
20230601,153900,8199024250,21450,21450,21450,21450,0
20230601,153800,8199024250,21450,21450,21450,21450,0
20230601,153700,8199024250,21450,21450,21450,21450,0
20230601,153600,8199024250,21450,21450,21450,21450,0
20230601,153500,8199024250,21450,21450,21450,21450,0
20230601,153400,8199024250,21450,21450,21450,21450,0
20230601,153300,8199024250,21450,21450,21450,21450,0
20230601,153200,8199024250,21450,21450,21450,21450,0
20230601,153100,8199024250,21450,21450,21450,21450,0
20230601,153000,8199024250,21450,21450,21450,21450,4089
20230601,152900,8111315200,21500,21500,21500,21500,0
20230601,152800,8111315200,21500,21500,21500,21500,0
20230601,152700,8111315200,21500,21500,21500,21500,0
20230601,152600,8111315200,21500,21500,21500,21500,0
20230601,152500,8111315200,21500,21500,21500,21500,0
20230601,152400,8111315200,21500,21500,21500,21500,0
20230601,152300,8111315200,21500,21500,21500,21500,0
20230601,152200,8111315200,21500,21500,21500,21500,0
20230601,152100,8111315200,21500,21500,21500,21500,0
20230601,152000,8111315200,21500,21500,21500,21500,0
20230601,151900,8111315200,21500,21350,21500,21350,3725
20230601,151800,8031486900,21400,21550,21650,21400,10605
20230601,151700,7803664600,21600,21600,21700,21600,2538
20230601,151600,7748723850,21600,21400,21700,21400,7887
20230601,151500,7578597700,21400,21300,21400,21300,1592
20230601,151400,7544558600,21350,21500,21550,21300,7505
20230601,151300,7383971600,21500,21300,21500,21300,6104
20230601,151200,7253107450,21350,21300,21350,21250,2998
20230601,151100,7189181850,21300,21250,21300,21250,61
20230601,151000,7187885450,21250,21250,21250,21200,189
20230601,150900,7183869250,21250,21300,21300,21250,526
20230601,150800,7172691200,21250,21250,21250,21250,6
20230601,150700,7172563700,21250,21300,21300,21200,758
20230601,150600,7156464700,21350,21350,21350,21350,354
20230601,150500,7148906800,21350,21250,21350,21250,2103
20230601,150400,7104118050,21250,21250,21300,21250,28
20230601,150300,7103523000,21200,21200,21200,21200,1
20230601,150200,7103501800,21250,21250,21250,21250,22
20230601,150100,7103034300,21200,21250,21250,21200,1405
20230601,150000,7073204450,21200,21200,21200,21150,86
20230601,145900,7071382300,21150,21200,21200,21150,31
20230601,145800,7070726150,21150,21150,21150,21150,1001
20230601,145700,7049555000,21200,21150,21200,21150,659
20230601,145600,7035609500,21200,21150,21250,21150,2990
20230601,145500,6972182100,21200,21200,21200,21200,652
20230601,145400,6958359700,21200,21200,21200,21150,2007
20230601,145300,6915826600,21200,21100,21200,21100,135
20230601,145200,6912976500,21100,21250,21250,21100,997
20230601,145100,6891842900,21200,21100,21200,21100,1216
20230601,145000,6866063950,21100,21150,21150,21100,265
20230601,144900,6860469700,21150,21150,21150,21150,173
20230601,144800,6856810750,21150,21150,21150,21100,1032
20230601,144700,6835033950,21150,21100,21150,21100,118
20230601,144600,6832543250,21100,21150,21150,21100,1506
20230601,144500,6800760950,21150,21150,21150,21150,206
20230601,144400,6796404050,21150,21200,21200,21150,1158
20230601,144300,6771909650,21200,21250,21300,21200,2689
20230601,144200,6714881550,21250,21300,21300,21250,337
20230601,144100,6707705400,21300,21250,21300,21250,3072
20230601,144000,6642397150,21300,21200,21300,21150,4989
20230601,143900,6536389650,21150,21250,21250,21150,70
20230601,143800,6534903850,21300,21200,21300,21150,3822
20230601,143700,6453755950,21200,21150,21200,21150,2932
20230601,143600,6391599300,21150,21100,21150,21100,2861
20230601,143500,6331102600,21100,21050,21100,21050,820
20230601,143400,6313828750,21100,21050,21100,21000,2309
20230601,143300,6265142200,21050,21050,21050,21050,225
20230601,143200,6260405950,21050,21000,21050,21000,9
20230601,143100,6260216700,21000,21000,21000,21000,107
20230601,143000,6257969700,21000,21000,21050,21000,268
20230601,142900,6252328450,21050,21050,21050,21000,843
20230601,142800,6234583600,21050,21000,21050,21000,914
20230601,142700,6215388600,20950,20950,20950,20950,759
20230601,142600,6199487550,20900,20950,20950,20900,6
20230601,142500,6199361900,20900,20900,20900,20900,11
20230601,142400,6199132000,20900,20900,20900,20900,1
20230601,142300,6199111100,20900,20900,20900,20900,0
20230601,142200,6199111100,20900,20900,21050,20900,10
20230601,142100,6198901350,20900,20950,20950,20900,375
20230601,142000,6191058700,20950,21000,21000,20950,209
20230601,141900,6186674700,21000,20900,21000,20900,512
20230601,141800,6175923900,20900,20950,21000,20900,132
20230601,141700,6173158750,21000,20850,21000,20850,11
20230601,141600,6172928150,20850,20850,20950,20850,943
20230601,141500,6153266000,20950,20850,20950,20850,8
20230601,141400,6153098900,20850,20950,20950,20850,3
20230601,141300,6153036150,20850,20900,20900,20850,426
20230601,141200,6144147300,20900,20950,20950,20900,1849
20230601,141100,6105460000,21000,21000,21000,21000,1029
20230601,141000,6083851000,21000,21000,21000,21000,1
20230601,140900,6083830000,21100,21100,21100,21100,1
20230601,140800,6083808900,21000,21000,21000,21000,2
20230601,140700,6083766900,21000,21000,21000,21000,23
20230601,140600,6083283900,21100,21050,21100,21050,600
20230601,140500,6070653850,21050,21050,21050,21050,1
20230601,140400,6070632800,21100,21100,21100,21100,500
20230601,140300,6060082800,21050,21050,21050,21050,102
20230601,140200,6057935700,21050,21050,21050,21050,7
20230601,140100,6057788350,21100,21100,21100,21100,100
20230601,140000,6055678350,21100,21000,21100,21000,5
20230601,135900,6055573250,21000,21000,21000,21000,5
20230601,135800,6055468250,21000,20950,21000,20950,822
20230601,135700,6038208750,20950,20950,20950,20950,2
20230601,135600,6038166850,20950,20950,20950,20950,0
20230601,135500,6038166850,20950,20950,20950,20950,130
20230601,135400,6035443350,20950,20950,20950,20950,10
20230601,135300,6035233850,20950,21000,21000,20950,301
20230601,135200,6028927850,21000,21000,21000,21000,589
20230601,135100,6016558850,21050,21050,21050,21050,0
20230601,135000,6016558850,21050,21050,21100,21050,552
20230601,134900,6004934050,21100,21050,21100,21050,101
20230601,134800,6002807950,21050,21050,21050,21050,1
20230601,134700,6002786900,21150,21150,21150,21150,150
20230601,134600,5999614400,21150,21100,21150,21100,555
20230601,134500,5987881150,21050,21100,21150,21000,1194
20230601,134400,5962751400,21100,21050,21100,21050,1550
20230601,134300,5930098000,21050,21100,21100,21050,20
20230601,134200,5929676050,21100,21050,21100,21050,2752
20230601,134100,5871708850,21100,21150,21200,21100,3360
20230601,134000,5800709750,21100,21100,21100,21100,1
20230601,133900,5800688650,21150,21100,21150,21100,77
20230601,133800,5799063900,21100,21050,21100,21050,2
20230601,133700,5799021750,21100,21100,21100,21100,0
20230601,133600,5799021750,21100,21200,21200,21100,3459
20230601,133500,5725960450,21150,21100,21200,21100,2089
20230601,133400,5681752650,21100,21100,21100,21100,506
20230601,133300,5671076050,21100,21050,21100,21050,1412
20230601,133200,5641289900,21050,21050,21050,21050,23
20230601,133100,5640805750,21050,21050,21100,21000,1908
20230601,133000,5600630300,21000,20950,21000,20950,4161
20230601,132900,5513328350,20900,20900,20900,20900,0
20230601,132800,5513328350,20900,20900,20900,20900,251
20230601,132700,5508082450,20900,20950,20950,20900,70
20230601,132600,5506617950,20900,20850,20900,20850,11
20230601,132500,5506388100,20900,20900,20900,20900,0
20230601,132400,5506388100,20900,20900,20900,20850,808
20230601,132300,5489512500,20900,20900,20900,20900,1
20230601,132200,5489491600,20900,20900,20900,20900,0
20230601,132100,5489491600,20900,20950,20950,20900,205
20230601,132000,5485206950,20950,20950,20950,20950,10
20230601,131900,5484997450,20950,20900,20950,20900,26
20230601,131800,5484452800,20950,20950,20950,20950,135
20230601,131700,5481624550,20950,20900,20950,20900,727
20230601,131600,5466428250,20900,20900,20900,20900,226
20230601,131500,5461704850,20900,20900,20900,20900,0
20230601,131400,5461704850,20900,20900,20900,20900,30
20230601,131300,5461077850,20900,20900,20900,20900,190
20230601,131200,5457106850,20900,20900,20900,20900,0
20230601,131100,5457106850,20900,20900,20900,20900,26
20230601,131000,5456563450,20900,20900,20900,20900,91
20230601,130900,5454661550,20800,20850,20850,20800,1165
20230601,130800,5430396300,20900,20900,20900,20900,5
20230601,130700,5430291800,20900,20900,20900,20900,541
20230601,130600,5418984900,20900,20900,20900,20900,10
20230601,130500,5418775900,20900,20900,20900,20900,30
20230601,130400,5418148900,20850,20900,20900,20850,850
20230601,130300,5400405900,20900,20850,20900,20850,74
20230601,130200,5398859550,20900,20900,20900,20900,1391
20230601,130100,5369787650,20850,20850,20850,20850,5
20230601,130000,5369683400,20850,20800,20850,20800,61
20230601,125900,5368411800,20850,20850,20850,20850,1010
20230601,125800,5347353300,20800,20800,20800,20800,1000
20230601,125700,5326553300,20800,20800,20800,20800,65
20230601,125600,5325201300,20800,20800,20800,20800,155
20230601,125500,5321977300,20800,20750,20800,20750,1525
20230601,125400,5290282300,20800,20800,20800,20800,505
20230601,125300,5279778300,20850,20850,20850,20850,0
20230601,125200,5279778300,20850,20850,20850,20850,600
20230601,125100,5267268300,20700,20700,20700,20700,1
20230601,125000,5267247600,20800,20800,20800,20800,18
20230601,124900,5266873200,20800,20800,20800,20800,1000
20230601,124800,5246073200,20800,20800,20800,20800,0
20230601,124700,5246073200,20800,20800,20800,20800,0
20230601,124600,5246073200,20800,20800,20800,20700,1324
20230601,124500,5218641400,20700,20700,20700,20700,200
20230601,124400,5214501400,20800,20800,20800,20800,700
20230601,124300,5199941400,20700,20750,20750,20700,200
20230601,124200,5195798150,20700,20700,20700,20700,0
20230601,124100,5195798150,20700,20750,20750,20700,470
20230601,124000,5186052450,20850,20850,20850,20850,1933
20230601,123900,5145749400,20850,20700,20850,20700,290
20230601,123800,5139728200,20750,20750,20750,20700,727
20230601,123700,5124653850,20800,20800,20800,20800,1106
20230601,123600,5101649050,20800,20800,20800,20800,150
20230601,123500,5098529050,20800,20750,20800,20750,150
20230601,123400,5095416500,20800,20800,20850,20800,105
20230601,123300,5093232250,20800,20800,20800,20800,835
20230601,123200,5075864250,20800,20800,20800,20800,316
20230601,123100,5069291450,20750,20750,20750,20750,0
20230601,123000,5069291450,20750,20750,20750,20750,2397
20230601,122900,5019553700,20750,20750,20750,20750,0
20230601,122800,5019553700,20750,20750,20750,20750,7
20230601,122700,5019408450,20750,20750,20750,20750,0
20230601,122600,5019408450,20750,20750,20750,20750,0
20230601,122500,5019408450,20750,20750,20750,20750,1
20230601,122400,5019387700,20800,20800,20800,20800,1000
20230601,122300,4998587700,20700,20700,20700,20700,0
20230601,122200,4998587700,20700,20700,20700,20700,1
20230601,122100,4998567000,20750,20750,20750,20750,50
20230601,122000,4997529500,20800,20800,20800,20800,980
20230601,121900,4977145500,20700,20700,20750,20700,460
20230601,121800,4967623000,20750,20750,20750,20750,50
20230601,121700,4966585500,20750,20750,20750,20750,0
20230601,121600,4966585500,20750,20750,20750,20750,0
20230601,121500,4966585500,20750,20750,20750,20750,5
20230601,121400,4966481750,20750,20800,20800,20750,25
20230601,121300,4965962000,20800,20800,20800,20800,21
20230601,121200,4965525200,20800,20750,20800,20750,20
20230601,121100,4965109550,20800,20800,20800,20800,0
20230601,121000,4965109550,20800,20800,20800,20800,55
20230601,120900,4963965550,20800,20800,20800,20800,400
20230601,120800,4955645550,20700,20700,20700,20700,0
20230601,120700,4955645550,20700,20700,20700,20700,0
20230601,120600,4955645550,20700,20700,20700,20700,0
20230601,120500,4955645550,20700,20700,20700,20700,785
20230601,120400,4939396050,20750,20750,20750,20750,72
20230601,120300,4937902050,20700,20700,20700,20700,0
20230601,120200,4937902050,20700,20700,20700,20700,2000
20230601,120100,4896502050,20800,20800,20800,20800,15
20230601,120000,4896190050,20700,20700,20700,20700,1
20230601,115900,4896169350,20700,20700,20700,20700,0
20230601,115800,4896169350,20700,20700,20700,20700,0
20230601,115700,4896169350,20700,20700,20700,20700,0
20230601,115600,4896169350,20700,20700,20700,20700,0
20230601,115500,4896169350,20700,20700,20700,20700,1
20230601,115400,4896148650,20750,20750,20750,20750,0
20230601,115300,4896148650,20750,20750,20750,20750,110
20230601,115200,4893866150,20700,20800,20800,20700,200
20230601,115100,4889716150,20800,20800,20800,20800,34
20230601,115000,4889008950,20800,20800,20800,20800,41
20230601,114900,4888156150,20800,20800,20800,20800,40
20230601,114800,4887324150,20800,20700,20800,20700,139
20230601,114700,4884433050,20700,20700,20700,20700,0
20230601,114600,4884433050,20700,20700,20700,20700,263
20230601,114500,4878988950,20700,20700,20700,20700,270
20230601,114400,4873399950,20700,20700,20700,20700,57
20230601,114300,4872220050,20700,20700,20700,20700,219
20230601,114200,4867686750,20700,20700,20700,20700,0
20230601,114100,4867686750,20700,20700,20700,20700,400
20230601,114000,4859406750,20700,20700,20700,20700,387
20230601,113900,4851395850,20700,20800,20800,20700,85
20230601,113800,4849629150,20700,20700,20700,20700,400
20230601,113700,4841349150,20750,20750,20750,20750,210
20230601,113600,4836991650,20750,20800,20800,20750,229
20230601,113500,4832239850,20750,20800,20800,20750,14
20230601,113400,4831949300,20750,20750,20750,20750,10
20230601,113300,4831741800,20800,20800,20800,20800,1000
20230601,113200,4810941800,20800,20800,20800,20800,56
20230601,113100,4809777000,20750,20750,20750,20750,5
20230601,113000,4809673250,20850,20850,20850,20850,473
20230601,112900,4799811200,20750,20750,20750,20750,506
20230601,112800,4789311700,20750,20800,20800,20750,1005
20230601,112700,4768457700,20800,20800,20800,20800,0
20230601,112600,4768457700,20800,20800,20800,20800,0
20230601,112500,4768457700,20800,20800,20800,20800,0
20230601,112400,4768457700,20800,20800,20800,20800,0
20230601,112300,4768457700,20800,20800,20800,20800,60
20230601,112200,4767209700,20800,20800,20800,20800,20
20230601,112100,4766793700,20850,20850,20850,20800,1090
20230601,112000,4744117600,20850,20850,20850,20850,0
20230601,111900,4744117600,20850,20850,20850,20850,30
20230601,111800,4743492100,20850,20850,20850,20850,0
20230601,111700,4743492100,20850,20850,20850,20850,205
20230601,111600,4739217850,20850,20850,20850,20850,0
20230601,111500,4739217850,20850,20850,20850,20850,3
20230601,111400,4739155300,20850,20850,20850,20850,0
20230601,111300,4739155300,20850,20850,20850,20850,0
20230601,111200,4739155300,20850,20850,20850,20850,1
20230601,111100,4739134450,20800,20800,20800,20800,7
20230601,111000,4738988850,20800,20700,20800,20700,4
20230601,110900,4738905750,20700,20700,20700,20700,4
20230601,110800,4738822950,20700,20700,20700,20700,0
20230601,110700,4738822950,20700,20750,20750,20700,300
20230601,110600,4732607750,20750,20800,20800,20750,1000
20230601,110500,4711835600,20800,20800,20800,20800,20
20230601,110400,4711419600,20800,20800,20800,20800,0
20230601,110300,4711419600,20800,20800,20800,20800,0
20230601,110200,4711419600,20800,20800,20850,20800,86
20230601,110100,4709630750,20800,20800,20800,20750,113
20230601,110000,4707283450,20750,20750,20750,20750,6
20230601,105900,4707158950,20750,20850,20850,20750,509
20230601,105800,4696591200,20850,20800,20850,20750,170
20230601,105700,4693054000,20800,20850,20850,20800,250
20230601,105600,4687851500,20850,20850,20850,20850,52
20230601,105500,4686767300,20850,20850,20850,20850,1
20230601,105400,4686746450,20750,20750,20800,20750,912
20230601,105300,4667799450,20750,20800,20800,20750,227
20230601,105200,4663084050,20750,20750,20750,20750,0
20230601,105100,4663084050,20750,20750,20750,20750,5
20230601,105000,4662980300,20800,20800,20800,20750,1333
20230601,104900,4635293450,20800,20800,20800,20800,152
20230601,104800,4632131850,20750,20750,20750,20750,300
20230601,104700,4625906850,20750,20750,20750,20750,0
20230601,104600,4625906850,20750,20750,20750,20700,873
20230601,104500,4607792150,20750,20750,20750,20750,1
20230601,104400,4607771400,20750,20750,20750,20750,35
20230601,104300,4607045150,20750,20750,20750,20750,95
20230601,104200,4605073900,20750,20700,20750,20700,115
20230601,104100,4602692400,20700,20700,20700,20650,1043
20230601,104000,4581113700,20700,20700,20700,20650,2282
20230601,103900,4533918850,20700,20650,20700,20650,109
20230601,103800,4531662800,20650,20650,20650,20650,187
20230601,103700,4527801250,20650,20600,20650,20600,108
20230601,103600,4525573550,20600,20650,20650,20600,415
20230601,103500,4517023800,20650,20600,20650,20600,551
20230601,103400,4505670150,20600,20650,20650,20600,7043
20230601,103300,4360301350,20650,20700,20700,20650,1281
20230601,103200,4333786800,20700,20700,20700,20700,246
20230601,103100,4328694600,20700,20750,20850,20700,1230
20230601,103000,4303214850,20700,20800,20800,20700,3783
20230601,102900,4224789700,20750,20850,20850,20750,700
20230601,102800,4210252200,20850,20800,20850,20800,512
20230601,102700,4199597950,20850,20800,20850,20800,174
20230601,102600,4195975050,20800,20900,20900,20800,352
20230601,102500,4188653350,20900,20900,20900,20900,200
20230601,102400,4184473350,20900,20800,20900,20800,1079
20230601,102300,4161943250,20850,20850,20850,20800,243
20230601,102200,4156877600,20850,20800,20850,20800,700
20230601,102100,4142299850,20800,20750,20800,20750,1113
20230601,102000,4119205050,20700,20700,20750,20700,800
20230601,101900,4102625050,20700,20750,20750,20700,479
20230601,101800,4092694000,20750,20800,20850,20750,1009
20230601,101700,4071705500,20800,20800,20800,20800,120
20230601,101600,4069209500,20800,20750,20800,20650,4860
20230601,101500,3968593450,20800,20800,20850,20800,1172
20230601,101400,3944215600,20850,20750,20850,20700,316
20230601,101300,3937670600,20700,20750,20750,20700,308
20230601,101200,3931288800,20900,20750,20900,20750,103
20230601,101100,3929151400,20750,20800,20800,20750,3104
20230601,101000,3864708300,20800,20900,21000,20800,1515
20230601,100900,3833126050,21000,20950,21050,20950,1562
20230601,100800,3800331600,21000,20900,21000,20850,895
20230601,100700,3781634450,20900,21000,21000,20900,423
20230601,100600,3772775250,21000,21000,21000,20850,3790
20230601,100500,3693578600,21000,21100,21150,21000,2735
20230601,100400,3635904300,21100,21250,21250,21100,1582
20230601,100300,3602449800,21250,21300,21300,21200,369
20230601,100200,3594622950,21300,21400,21400,21250,1484
20230601,100100,3562982550,21450,21500,21500,21450,1217
20230601,100000,3536877850,21500,21350,21550,21350,2308
20230601,095900,3487289400,21300,21350,21350,21300,900
20230601,095800,3468082550,21300,21450,21500,21300,3676
20230601,095700,3389489450,21400,21500,21600,21400,3215
20230601,095600,3320395300,21500,21500,21500,21450,1576
20230601,095500,3286521300,21500,21500,21500,21500,300
20230601,095400,3280071300,21500,21350,21500,21300,3275
20230601,095300,3209877750,21350,21350,21350,21350,996
20230601,095200,3188613150,21450,21450,21500,21400,100
20230601,095100,3186467950,21450,21500,21500,21400,378
20230601,095000,3178362050,21500,21500,21500,21350,343
20230601,094900,3171006400,21550,21400,21600,21400,5587
20230601,094800,3050952600,21200,21250,21400,21200,2961
20230601,094700,2987909400,21200,21200,21200,21200,100
20230601,094600,2985789400,21200,21100,21200,21100,764
20230601,094500,2969622600,21100,21100,21100,21100,179
20230601,094400,2965845700,21150,21200,21200,21150,1219
20230601,094300,2940007900,21200,21100,21300,21100,3116
20230601,094200,2873962000,21050,20900,21050,20900,2252
20230601,094100,2826606700,20850,20950,20950,20850,21
20230601,094000,2826166850,20800,20900,21050,20800,1813
20230601,093900,2788107550,20900,20850,20900,20750,366
20230601,093800,2780492350,20850,20700,20850,20700,754
20230601,093700,2764851100,20700,20700,20750,20700,7914
20230601,093600,2601026300,20700,20850,20850,20700,4637
20230601,093500,2504921450,20700,20750,20750,20700,6301
20230601,093400,2374414850,20750,20800,20800,20750,1254
20230601,093300,2348355500,20800,20900,20900,20800,3212
20230601,093200,2281518750,20850,20950,20950,20850,3732
20230601,093100,2203471500,20950,21100,21100,20950,3914
20230601,093000,2121280300,21050,21050,21050,21050,500
20230601,092900,2110755300,21050,21050,21050,21050,48
20230601,092800,2109744900,21050,21050,21050,21050,600
20230601,092700,2097114900,21050,21050,21050,21050,2400
20230601,092600,2046594900,21100,21150,21200,21100,2108
20230601,092500,2002101150,21200,21050,21200,21050,2342
20230601,092400,1952786450,21050,21100,21250,21050,5455
20230601,092300,1837891300,21100,21050,21300,21000,4852
20230601,092200,1735541500,21000,21050,21150,21000,3708
20230601,092100,1657653850,21150,21100,21250,21050,4634
20230601,092000,1559996700,21100,21200,21200,21100,1087
20230601,091900,1536972950,21200,21200,21200,21100,1585
20230601,091800,1503470950,21100,21100,21150,21000,3994
20230601,091700,1419364850,21100,21300,21300,21100,2337
20230601,091600,1369902200,21300,21350,21350,21300,388
20230601,091500,1361630450,21350,21250,21450,21250,2785
20230601,091400,1302083100,21100,21350,21400,21100,2941
20230601,091300,1239663750,21350,21150,21350,21100,2423
20230601,091200,1188364500,21150,21100,21150,21000,1532
20230601,091100,1156066100,21100,21100,21100,21000,2419
20230601,091000,1105045300,21000,21150,21350,21000,2022
20230601,090900,1062393600,21150,21350,21350,21100,3713
20230601,090800,983586450,21300,21200,21350,21050,2737
20230601,090700,925489900,21200,21250,21250,20950,7325
20230601,090600,770853900,21250,21500,21500,21200,5674
20230601,090500,649676650,21500,21400,21550,21300,5150
20230601,090400,539273050,21350,21200,21450,21200,5219
20230601,090300,428180050,21150,21150,21250,20900,3459
20230601,090200,355181400,21100,21550,21750,21100,7973
20230601,090100,184019250,21450,21050,22100,21000,6570
20230601,090000,42697100,21000,20700,21000,20700,1948