KissMeData/009770/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,222000,106945750,27150,27150,27150,27150,23
20230601,221900,106945750,27150,27150,27150,27150,0
20230601,221800,106945750,27150,27150,27150,27150,0
20230601,221700,106945750,27150,27150,27150,27150,0
20230601,221600,106945750,27150,27150,27150,27150,0
20230601,221500,106945750,27150,27150,27150,27150,0
20230601,221400,106945750,27150,27150,27150,27150,0
20230601,221300,106945750,27150,27150,27150,27150,0
20230601,221200,106945750,27150,27150,27150,27150,0
20230601,221100,106945750,27150,27150,27150,27150,0
20230601,221000,106945750,27150,27150,27150,27150,0
20230601,220900,106945750,27150,27150,27150,27150,0
20230601,220800,106945750,27150,27150,27150,27150,0
20230601,220700,106945750,27150,27150,27150,27150,0
20230601,220600,106945750,27150,27150,27150,27150,0
20230601,220500,106945750,27150,27150,27150,27150,0
20230601,220400,106945750,27150,27150,27150,27150,0
20230601,220300,106945750,27150,27150,27150,27150,0
20230601,220200,106945750,27150,27150,27150,27150,0
20230601,220100,106945750,27150,27150,27150,27150,0
20230601,220000,106945750,27150,27150,27150,27150,0
20230601,215900,106945750,27150,27150,27150,27150,0
20230601,215800,106945750,27150,27150,27150,27150,0
20230601,215700,106945750,27150,27150,27150,27150,0
20230601,215600,106945750,27150,27150,27150,27150,0
20230601,215500,106945750,27150,27150,27150,27150,0
20230601,215400,106945750,27150,27150,27150,27150,0
20230601,215300,106945750,27150,27150,27150,27150,0
20230601,215200,106945750,27150,27150,27150,27150,0
20230601,215100,106945750,27150,27150,27150,27150,0
20230601,215000,106945750,27150,27150,27150,27150,23
20230601,214900,106945750,27150,27150,27150,27150,0
20230601,214800,106945750,27150,27150,27150,27150,0
20230601,214700,106945750,27150,27150,27150,27150,0
20230601,214600,106945750,27150,27150,27150,27150,0
20230601,214500,106945750,27150,27150,27150,27150,0
20230601,214400,106945750,27150,27150,27150,27150,0
20230601,214300,106945750,27150,27150,27150,27150,0
20230601,214200,106945750,27150,27150,27150,27150,0
20230601,214100,106945750,27150,27150,27150,27150,0
20230601,214000,106945750,27150,27150,27150,27150,0
20230601,213900,106945750,27150,27150,27150,27150,0
20230601,213800,106945750,27150,27150,27150,27150,0
20230601,213700,106945750,27150,27150,27150,27150,0
20230601,213600,106945750,27150,27150,27150,27150,0
20230601,213500,106945750,27150,27150,27150,27150,0
20230601,213400,106945750,27150,27150,27150,27150,0
20230601,213300,106945750,27150,27150,27150,27150,0
20230601,213200,106945750,27150,27150,27150,27150,0
20230601,213100,106945750,27150,27150,27150,27150,0
20230601,213000,106945750,27150,27150,27150,27150,0
20230601,212900,106945750,27150,27150,27150,27150,0
20230601,212800,106945750,27150,27150,27150,27150,0
20230601,212700,106945750,27150,27150,27150,27150,0
20230601,212600,106945750,27150,27150,27150,27150,0
20230601,212500,106945750,27150,27150,27150,27150,0
20230601,212400,106945750,27150,27150,27150,27150,0
20230601,212300,106945750,27150,27150,27150,27150,0
20230601,212200,106945750,27150,27150,27150,27150,0
20230601,212100,106945750,27150,27150,27150,27150,0
20230601,212000,106945750,27150,27150,27150,27150,23
20230601,211900,106945750,27150,27150,27150,27150,0
20230601,211800,106945750,27150,27150,27150,27150,0
20230601,211700,106945750,27150,27150,27150,27150,0
20230601,211600,106945750,27150,27150,27150,27150,0
20230601,211500,106945750,27150,27150,27150,27150,0
20230601,211400,106945750,27150,27150,27150,27150,0
20230601,211300,106945750,27150,27150,27150,27150,0
20230601,211200,106945750,27150,27150,27150,27150,0
20230601,211100,106945750,27150,27150,27150,27150,0
20230601,211000,106945750,27150,27150,27150,27150,0
20230601,210900,106945750,27150,27150,27150,27150,0
20230601,210800,106945750,27150,27150,27150,27150,0
20230601,210700,106945750,27150,27150,27150,27150,0
20230601,210600,106945750,27150,27150,27150,27150,0
20230601,210500,106945750,27150,27150,27150,27150,0
20230601,210400,106945750,27150,27150,27150,27150,0
20230601,210300,106945750,27150,27150,27150,27150,0
20230601,210200,106945750,27150,27150,27150,27150,0
20230601,210100,106945750,27150,27150,27150,27150,0
20230601,210000,106945750,27150,27150,27150,27150,0
20230601,205900,106945750,27150,27150,27150,27150,0
20230601,205800,106945750,27150,27150,27150,27150,0
20230601,205700,106945750,27150,27150,27150,27150,0
20230601,205600,106945750,27150,27150,27150,27150,0
20230601,205500,106945750,27150,27150,27150,27150,0
20230601,205400,106945750,27150,27150,27150,27150,0
20230601,205300,106945750,27150,27150,27150,27150,0
20230601,205200,106945750,27150,27150,27150,27150,0
20230601,205100,106945750,27150,27150,27150,27150,0
20230601,205000,106945750,27150,27150,27150,27150,23
20230601,204900,106945750,27150,27150,27150,27150,0
20230601,204800,106945750,27150,27150,27150,27150,0
20230601,204700,106945750,27150,27150,27150,27150,0
20230601,204600,106945750,27150,27150,27150,27150,0
20230601,204500,106945750,27150,27150,27150,27150,0
20230601,204400,106945750,27150,27150,27150,27150,0
20230601,204300,106945750,27150,27150,27150,27150,0
20230601,204200,106945750,27150,27150,27150,27150,0
20230601,204100,106945750,27150,27150,27150,27150,0
20230601,204000,106945750,27150,27150,27150,27150,0
20230601,203900,106945750,27150,27150,27150,27150,0
20230601,203800,106945750,27150,27150,27150,27150,0
20230601,203700,106945750,27150,27150,27150,27150,0
20230601,203600,106945750,27150,27150,27150,27150,0
20230601,203500,106945750,27150,27150,27150,27150,0
20230601,203400,106945750,27150,27150,27150,27150,0
20230601,203300,106945750,27150,27150,27150,27150,0
20230601,203200,106945750,27150,27150,27150,27150,0
20230601,203100,106945750,27150,27150,27150,27150,0
20230601,203000,106945750,27150,27150,27150,27150,0
20230601,202900,106945750,27150,27150,27150,27150,0
20230601,202800,106945750,27150,27150,27150,27150,0
20230601,202700,106945750,27150,27150,27150,27150,0
20230601,202600,106945750,27150,27150,27150,27150,0
20230601,202500,106945750,27150,27150,27150,27150,0
20230601,202400,106945750,27150,27150,27150,27150,0
20230601,202300,106945750,27150,27150,27150,27150,0
20230601,202200,106945750,27150,27150,27150,27150,0
20230601,202100,106945750,27150,27150,27150,27150,0
20230601,202000,106945750,27150,27150,27150,27150,23
20230601,201900,106945750,27150,27150,27150,27150,0
20230601,201800,106945750,27150,27150,27150,27150,0
20230601,201700,106945750,27150,27150,27150,27150,0
20230601,201600,106945750,27150,27150,27150,27150,0
20230601,201500,106945750,27150,27150,27150,27150,0
20230601,201400,106945750,27150,27150,27150,27150,0
20230601,201300,106945750,27150,27150,27150,27150,0
20230601,201200,106945750,27150,27150,27150,27150,0
20230601,201100,106945750,27150,27150,27150,27150,0
20230601,201000,106945750,27150,27150,27150,27150,0
20230601,200900,106945750,27150,27150,27150,27150,0
20230601,200800,106945750,27150,27150,27150,27150,0
20230601,200700,106945750,27150,27150,27150,27150,0
20230601,200600,106945750,27150,27150,27150,27150,0
20230601,200500,106945750,27150,27150,27150,27150,0
20230601,200400,106945750,27150,27150,27150,27150,0
20230601,200300,106945750,27150,27150,27150,27150,0
20230601,200200,106945750,27150,27150,27150,27150,0
20230601,200100,106945750,27150,27150,27150,27150,0
20230601,200000,106945750,27150,27150,27150,27150,0
20230601,195900,106945750,27150,27150,27150,27150,0
20230601,195800,106945750,27150,27150,27150,27150,0
20230601,195700,106945750,27150,27150,27150,27150,0
20230601,195600,106945750,27150,27150,27150,27150,0
20230601,195500,106945750,27150,27150,27150,27150,0
20230601,195400,106945750,27150,27150,27150,27150,0
20230601,195300,106945750,27150,27150,27150,27150,0
20230601,195200,106945750,27150,27150,27150,27150,0
20230601,195100,106945750,27150,27150,27150,27150,0
20230601,195000,106945750,27150,27150,27150,27150,23
20230601,194900,106945750,27150,27150,27150,27150,0
20230601,194800,106945750,27150,27150,27150,27150,0
20230601,194700,106945750,27150,27150,27150,27150,0
20230601,194600,106945750,27150,27150,27150,27150,0
20230601,194500,106945750,27150,27150,27150,27150,0
20230601,194400,106945750,27150,27150,27150,27150,0
20230601,194300,106945750,27150,27150,27150,27150,0
20230601,194200,106945750,27150,27150,27150,27150,0
20230601,194100,106945750,27150,27150,27150,27150,0
20230601,194000,106945750,27150,27150,27150,27150,0
20230601,193900,106945750,27150,27150,27150,27150,0
20230601,193800,106945750,27150,27150,27150,27150,0
20230601,193700,106945750,27150,27150,27150,27150,0
20230601,193600,106945750,27150,27150,27150,27150,0
20230601,193500,106945750,27150,27150,27150,27150,0
20230601,193400,106945750,27150,27150,27150,27150,0
20230601,193300,106945750,27150,27150,27150,27150,0
20230601,193200,106945750,27150,27150,27150,27150,0
20230601,193100,106945750,27150,27150,27150,27150,0
20230601,193000,106945750,27150,27150,27150,27150,0
20230601,192900,106945750,27150,27150,27150,27150,0
20230601,192800,106945750,27150,27150,27150,27150,0
20230601,192700,106945750,27150,27150,27150,27150,0
20230601,192600,106945750,27150,27150,27150,27150,0
20230601,192500,106945750,27150,27150,27150,27150,0
20230601,192400,106945750,27150,27150,27150,27150,0
20230601,192300,106945750,27150,27150,27150,27150,0
20230601,192200,106945750,27150,27150,27150,27150,0
20230601,192100,106945750,27150,27150,27150,27150,0
20230601,192000,106945750,27150,27150,27150,27150,23
20230601,191900,106945750,27150,27150,27150,27150,0
20230601,191800,106945750,27150,27150,27150,27150,0
20230601,191700,106945750,27150,27150,27150,27150,0
20230601,191600,106945750,27150,27150,27150,27150,0
20230601,191500,106945750,27150,27150,27150,27150,0
20230601,191400,106945750,27150,27150,27150,27150,0
20230601,191300,106945750,27150,27150,27150,27150,0
20230601,191200,106945750,27150,27150,27150,27150,0
20230601,191100,106945750,27150,27150,27150,27150,0
20230601,191000,106945750,27150,27150,27150,27150,0
20230601,190900,106945750,27150,27150,27150,27150,0
20230601,190800,106945750,27150,27150,27150,27150,0
20230601,190700,106945750,27150,27150,27150,27150,0
20230601,190600,106945750,27150,27150,27150,27150,0
20230601,190500,106945750,27150,27150,27150,27150,0
20230601,190400,106945750,27150,27150,27150,27150,0
20230601,190300,106945750,27150,27150,27150,27150,0
20230601,190200,106945750,27150,27150,27150,27150,0
20230601,190100,106945750,27150,27150,27150,27150,0
20230601,190000,106945750,27150,27150,27150,27150,0
20230601,185900,106945750,27150,27150,27150,27150,0
20230601,185800,106945750,27150,27150,27150,27150,0
20230601,185700,106945750,27150,27150,27150,27150,0
20230601,185600,106945750,27150,27150,27150,27150,0
20230601,185500,106945750,27150,27150,27150,27150,0
20230601,185400,106945750,27150,27150,27150,27150,0
20230601,185300,106945750,27150,27150,27150,27150,0
20230601,185200,106945750,27150,27150,27150,27150,0
20230601,185100,106945750,27150,27150,27150,27150,0
20230601,185000,106945750,27150,27150,27150,27150,23
20230601,184900,106945750,27150,27150,27150,27150,0
20230601,184800,106945750,27150,27150,27150,27150,0
20230601,184700,106945750,27150,27150,27150,27150,0
20230601,184600,106945750,27150,27150,27150,27150,0
20230601,184500,106945750,27150,27150,27150,27150,0
20230601,184400,106945750,27150,27150,27150,27150,0
20230601,184300,106945750,27150,27150,27150,27150,0
20230601,184200,106945750,27150,27150,27150,27150,0
20230601,184100,106945750,27150,27150,27150,27150,0
20230601,184000,106945750,27150,27150,27150,27150,0
20230601,183900,106945750,27150,27150,27150,27150,0
20230601,183800,106945750,27150,27150,27150,27150,0
20230601,183700,106945750,27150,27150,27150,27150,0
20230601,183600,106945750,27150,27150,27150,27150,0
20230601,183500,106945750,27150,27150,27150,27150,0
20230601,183400,106945750,27150,27150,27150,27150,0
20230601,183300,106945750,27150,27150,27150,27150,0
20230601,183200,106945750,27150,27150,27150,27150,0
20230601,183100,106945750,27150,27150,27150,27150,0
20230601,183000,106945750,27150,27150,27150,27150,0
20230601,182900,106945750,27150,27150,27150,27150,0
20230601,182800,106945750,27150,27150,27150,27150,0
20230601,182700,106945750,27150,27150,27150,27150,0
20230601,182600,106945750,27150,27150,27150,27150,0
20230601,182500,106945750,27150,27150,27150,27150,0
20230601,182400,106945750,27150,27150,27150,27150,0
20230601,182300,106945750,27150,27150,27150,27150,0
20230601,182200,106945750,27150,27150,27150,27150,0
20230601,182100,106945750,27150,27150,27150,27150,0
20230601,182000,106945750,27150,27150,27150,27150,23
20230601,181900,106945750,27150,27150,27150,27150,0
20230601,181800,106945750,27150,27150,27150,27150,0
20230601,181700,106945750,27150,27150,27150,27150,0
20230601,181600,106945750,27150,27150,27150,27150,0
20230601,181500,106945750,27150,27150,27150,27150,0
20230601,181400,106945750,27150,27150,27150,27150,0
20230601,181300,106945750,27150,27150,27150,27150,0
20230601,181200,106945750,27150,27150,27150,27150,0
20230601,181100,106945750,27150,27150,27150,27150,0
20230601,181000,106945750,27150,27150,27150,27150,0
20230601,180900,106945750,27150,27150,27150,27150,0
20230601,180800,106945750,27150,27150,27150,27150,0
20230601,180700,106945750,27150,27150,27150,27150,0
20230601,180600,106945750,27150,27150,27150,27150,0
20230601,180500,106945750,27150,27150,27150,27150,0
20230601,180400,106945750,27150,27150,27150,27150,0
20230601,180300,106945750,27150,27150,27150,27150,0
20230601,180200,106945750,27150,27150,27150,27150,0
20230601,180100,106945750,27150,27150,27150,27150,0
20230601,180000,106945750,27150,27150,27150,27150,0
20230601,175900,106945750,27150,27150,27150,27150,0
20230601,175800,106945750,27150,27150,27150,27150,0
20230601,175700,106945750,27150,27150,27150,27150,0
20230601,175600,106945750,27150,27150,27150,27150,0
20230601,175500,106945750,27150,27150,27150,27150,0
20230601,175400,106945750,27150,27150,27150,27150,0
20230601,175300,106945750,27150,27150,27150,27150,0
20230601,175200,106945750,27150,27150,27150,27150,0
20230601,175100,106945750,27150,27150,27150,27150,0
20230601,175000,106945750,27150,27150,27150,27150,23
20230601,174900,106945750,27150,27150,27150,27150,0
20230601,174800,106945750,27150,27150,27150,27150,0
20230601,174700,106945750,27150,27150,27150,27150,0
20230601,174600,106945750,27150,27150,27150,27150,0
20230601,174500,106945750,27150,27150,27150,27150,0
20230601,174400,106945750,27150,27150,27150,27150,0
20230601,174300,106945750,27150,27150,27150,27150,0
20230601,174200,106945750,27150,27150,27150,27150,0
20230601,174100,106945750,27150,27150,27150,27150,0
20230601,174000,106945750,27150,27150,27150,27150,0
20230601,173900,106945750,27150,27150,27150,27150,0
20230601,173800,106945750,27150,27150,27150,27150,0
20230601,173700,106945750,27150,27150,27150,27150,0
20230601,173600,106945750,27150,27150,27150,27150,0
20230601,173500,106945750,27150,27150,27150,27150,0
20230601,173400,106945750,27150,27150,27150,27150,0
20230601,173300,106945750,27150,27150,27150,27150,0
20230601,173200,106945750,27150,27150,27150,27150,0
20230601,173100,106945750,27150,27150,27150,27150,0
20230601,173000,106945750,27150,27150,27150,27150,0
20230601,172900,106945750,27150,27150,27150,27150,0
20230601,172800,106945750,27150,27150,27150,27150,0
20230601,172700,106945750,27150,27150,27150,27150,0
20230601,172600,106945750,27150,27150,27150,27150,0
20230601,172500,106945750,27150,27150,27150,27150,0
20230601,172400,106945750,27150,27150,27150,27150,0
20230601,172300,106945750,27150,27150,27150,27150,0
20230601,172200,106945750,27150,27150,27150,27150,0
20230601,172100,106945750,27150,27150,27150,27150,0
20230601,172000,106945750,27150,27150,27150,27150,23
20230601,171900,106945750,27150,27150,27150,27150,0
20230601,171800,106945750,27150,27150,27150,27150,0
20230601,171700,106945750,27150,27150,27150,27150,0
20230601,171600,106945750,27150,27150,27150,27150,0
20230601,171500,106945750,27150,27150,27150,27150,0
20230601,171400,106945750,27150,27150,27150,27150,0
20230601,171300,106945750,27150,27150,27150,27150,0
20230601,171200,106945750,27150,27150,27150,27150,0
20230601,171100,106945750,27150,27150,27150,27150,0
20230601,171000,106945750,27150,27150,27150,27150,0
20230601,170900,106945750,27150,27150,27150,27150,0
20230601,170800,106945750,27150,27150,27150,27150,0
20230601,170700,106945750,27150,27150,27150,27150,0
20230601,170600,106945750,27150,27150,27150,27150,0
20230601,170500,106945750,27150,27150,27150,27150,0
20230601,170400,106945750,27150,27150,27150,27150,0
20230601,170300,106945750,27150,27150,27150,27150,0
20230601,170200,106945750,27150,27150,27150,27150,0
20230601,170100,106945750,27150,27150,27150,27150,0
20230601,170000,106945750,27150,27150,27150,27150,0
20230601,165900,106945750,27150,27150,27150,27150,0
20230601,165800,106945750,27150,27150,27150,27150,0
20230601,165700,106945750,27150,27150,27150,27150,0
20230601,165600,106945750,27150,27150,27150,27150,0
20230601,165500,106945750,27150,27150,27150,27150,0
20230601,165400,106945750,27150,27150,27150,27150,0
20230601,165300,106945750,27150,27150,27150,27150,0
20230601,165200,106945750,27150,27150,27150,27150,0
20230601,165100,106945750,27150,27150,27150,27150,0
20230601,165000,106945750,27150,27150,27150,27150,23
20230601,164900,106945750,27150,27150,27150,27150,0
20230601,164800,106945750,27150,27150,27150,27150,0
20230601,164700,106945750,27150,27150,27150,27150,0
20230601,164600,106945750,27150,27150,27150,27150,0
20230601,164500,106945750,27150,27150,27150,27150,0
20230601,164400,106945750,27150,27150,27150,27150,0
20230601,164300,106945750,27150,27150,27150,27150,0
20230601,164200,106945750,27150,27150,27150,27150,0
20230601,164100,106945750,27150,27150,27150,27150,0
20230601,164000,106945750,27150,27150,27150,27150,0
20230601,163900,106945750,27150,27150,27150,27150,0
20230601,163800,106945750,27150,27150,27150,27150,0
20230601,163700,106945750,27150,27150,27150,27150,0
20230601,163600,106945750,27150,27150,27150,27150,0
20230601,163500,106945750,27150,27150,27150,27150,0
20230601,163400,106945750,27150,27150,27150,27150,0
20230601,163300,106945750,27150,27150,27150,27150,0
20230601,163200,106945750,27150,27150,27150,27150,0
20230601,163100,106945750,27150,27150,27150,27150,0
20230601,163000,106945750,27150,27150,27150,27150,0
20230601,162900,106945750,27150,27150,27150,27150,0
20230601,162800,106945750,27150,27150,27150,27150,0
20230601,162700,106945750,27150,27150,27150,27150,0
20230601,162600,106945750,27150,27150,27150,27150,0
20230601,162500,106945750,27150,27150,27150,27150,0
20230601,162400,106945750,27150,27150,27150,27150,0
20230601,162300,106945750,27150,27150,27150,27150,0
20230601,162200,106945750,27150,27150,27150,27150,0
20230601,162100,106945750,27150,27150,27150,27150,0
20230601,162000,106945750,27150,27150,27150,27150,23
20230601,161900,106945750,27150,27150,27150,27150,0
20230601,161800,106945750,27150,27150,27150,27150,0
20230601,161700,106945750,27150,27150,27150,27150,0
20230601,161600,106945750,27150,27150,27150,27150,0
20230601,161500,106945750,27150,27150,27150,27150,0
20230601,161400,106945750,27150,27150,27150,27150,0
20230601,161300,106945750,27150,27150,27150,27150,0
20230601,161200,106945750,27150,27150,27150,27150,0
20230601,161100,106945750,27150,27150,27150,27150,0
20230601,161000,106945750,27150,27150,27150,27150,0
20230601,160900,106945750,27150,27150,27150,27150,0
20230601,160800,106945750,27150,27150,27150,27150,0
20230601,160700,106945750,27150,27150,27150,27150,0
20230601,160600,106945750,27150,27150,27150,27150,0
20230601,160500,106945750,27150,27150,27150,27150,0
20230601,160400,106945750,27150,27150,27150,27150,0
20230601,160300,106945750,27150,27150,27150,27150,0
20230601,160200,106945750,27150,27150,27150,27150,0
20230601,160100,106945750,27150,27150,27150,27150,0
20230601,160000,106945750,27150,27150,27150,27150,0
20230601,155900,106945750,27150,27150,27150,27150,0
20230601,155800,106945750,27150,27150,27150,27150,0
20230601,155700,106945750,27150,27150,27150,27150,0
20230601,155600,106945750,27150,27150,27150,27150,0
20230601,155500,106945750,27150,27150,27150,27150,0
20230601,155400,106945750,27150,27150,27150,27150,0
20230601,155300,106945750,27150,27150,27150,27150,0
20230601,155200,106945750,27150,27150,27150,27150,0
20230601,155100,106945750,27150,27150,27150,27150,0
20230601,155000,106945750,27150,27150,27150,27150,23
20230601,154900,106945750,27150,27150,27150,27150,0
20230601,154800,106945750,27150,27150,27150,27150,0
20230601,154700,106945750,27150,27150,27150,27150,0
20230601,154600,106945750,27150,27150,27150,27150,0
20230601,154500,106945750,27150,27150,27150,27150,0
20230601,154400,106945750,27150,27150,27150,27150,0
20230601,154300,106945750,27150,27150,27150,27150,0
20230601,154200,106945750,27150,27150,27150,27150,0
20230601,154100,106945750,27150,27150,27150,27150,0
20230601,154000,106945750,27150,27150,27150,27150,0
20230601,153900,106945750,27150,27150,27150,27150,0
20230601,153800,106945750,27150,27150,27150,27150,0
20230601,153700,106945750,27150,27150,27150,27150,0
20230601,153600,106945750,27150,27150,27150,27150,0
20230601,153500,106945750,27150,27150,27150,27150,0
20230601,153400,106945750,27150,27150,27150,27150,0
20230601,153300,106945750,27150,27150,27150,27150,0
20230601,153200,106945750,27150,27150,27150,27150,0
20230601,153100,106945750,27150,27150,27150,27150,0
20230601,153000,106945750,27150,27150,27150,27150,23
20230601,152900,106321300,27150,27150,27150,27150,0
20230601,152800,106321300,27150,27150,27150,27150,0
20230601,152700,106321300,27150,27150,27150,27150,0
20230601,152600,106321300,27150,27150,27150,27150,0
20230601,152500,106321300,27150,27150,27150,27150,0
20230601,152400,106321300,27150,27150,27150,27150,0
20230601,152300,106321300,27150,27150,27150,27150,0
20230601,152200,106321300,27150,27150,27150,27150,0
20230601,152100,106321300,27150,27150,27150,27150,0
20230601,152000,106321300,27150,27150,27150,27150,0
20230601,151900,106321300,27150,27150,27150,27150,0
20230601,151800,106321300,27150,27150,27150,27150,0
20230601,151700,106321300,27150,27150,27150,27150,0
20230601,151600,106321300,27150,27150,27150,27150,0
20230601,151500,106321300,27150,27050,27150,27000,56
20230601,151400,104801550,27150,27150,27150,27150,2
20230601,151300,104747250,27150,27150,27150,27150,0
20230601,151200,104747250,27150,27150,27150,27150,0
20230601,151100,104747250,27150,27150,27150,27150,1
20230601,151000,104720100,27050,27050,27050,27050,1
20230601,150900,104693050,27150,27150,27150,27150,0
20230601,150800,104693050,27150,27150,27150,27100,82
20230601,150700,102466850,27150,27150,27150,27150,0
20230601,150600,102466850,27150,27150,27150,27150,0
20230601,150500,102466850,27150,27150,27150,27150,0
20230601,150400,102466850,27150,27100,27150,27100,100
20230601,150300,99755550,27050,27050,27050,27050,1
20230601,150200,99728500,27050,27050,27050,27050,1
20230601,150100,99701450,27050,27050,27050,27050,36
20230601,150000,98727650,27050,27100,27100,27050,13
20230601,145900,98375400,27100,27100,27100,27100,0
20230601,145800,98375400,27100,27100,27100,27100,17
20230601,145700,97914700,27100,27100,27100,27100,0
20230601,145600,97914700,27100,27100,27100,27100,0
20230601,145500,97914700,27100,27100,27100,27100,56
20230601,145400,96397100,27100,27100,27100,27100,0
20230601,145300,96397100,27100,27100,27100,27100,0
20230601,145200,96397100,27100,27100,27100,27100,3
20230601,145100,96315800,27100,27100,27100,27100,0
20230601,145000,96315800,27100,27100,27100,27100,0
20230601,144900,96315800,27100,27100,27100,27100,0
20230601,144800,96315800,27100,27100,27100,27050,42
20230601,144700,95177650,27100,27100,27100,27100,0
20230601,144600,95177650,27100,27100,27100,27100,0
20230601,144500,95177650,27100,27100,27100,27100,0
20230601,144400,95177650,27100,27100,27100,27100,0
20230601,144300,95177650,27100,27100,27100,27100,0
20230601,144200,95177650,27100,27100,27100,27100,0
20230601,144100,95177650,27100,27100,27100,27100,22
20230601,144000,94581450,27100,27100,27100,27100,0
20230601,143900,94581450,27100,27100,27100,27100,0
20230601,143800,94581450,27100,27100,27100,27100,0
20230601,143700,94581450,27100,27100,27100,27100,0
20230601,143600,94581450,27100,27100,27100,27100,0
20230601,143500,94581450,27100,27100,27100,27100,0
20230601,143400,94581450,27100,27100,27100,27100,0
20230601,143300,94581450,27100,27100,27100,27100,0
20230601,143200,94581450,27100,27100,27100,27100,36
20230601,143100,93605850,27100,27100,27100,27100,0
20230601,143000,93605850,27100,27100,27100,27100,0
20230601,142900,93605850,27100,27100,27100,27100,0
20230601,142800,93605850,27100,27100,27100,27100,0
20230601,142700,93605850,27100,27100,27100,27100,0
20230601,142600,93605850,27100,27100,27100,27100,0
20230601,142500,93605850,27100,27100,27100,27100,0
20230601,142400,93605850,27100,27100,27100,27100,0
20230601,142300,93605850,27100,27100,27100,27100,0
20230601,142200,93605850,27100,27100,27100,27100,0
20230601,142100,93605850,27100,27100,27100,27100,0
20230601,142000,93605850,27100,27100,27100,27100,0
20230601,141900,93605850,27100,27100,27100,27100,12
20230601,141800,93280650,27100,27100,27100,27100,100
20230601,141700,90570650,27050,27050,27050,27050,0
20230601,141600,90570650,27050,27050,27050,27050,0
20230601,141500,90570650,27050,27050,27050,27050,0
20230601,141400,90570650,27050,27050,27050,27050,0
20230601,141300,90570650,27050,27050,27050,27050,1
20230601,141200,90543600,27050,27050,27050,27050,0
20230601,141100,90543600,27050,27050,27050,27050,0
20230601,141000,90543600,27050,27050,27050,27050,0
20230601,140900,90543600,27050,27050,27050,27050,0
20230601,140800,90543600,27050,27050,27050,27050,0
20230601,140700,90543600,27050,27050,27050,27050,0
20230601,140600,90543600,27050,27050,27050,27050,0
20230601,140500,90543600,27050,27050,27050,27050,0
20230601,140400,90543600,27050,27050,27050,27050,34
20230601,140300,89623900,27050,27050,27050,27050,0
20230601,140200,89623900,27050,27050,27050,27050,0
20230601,140100,89623900,27050,27050,27050,27050,0
20230601,140000,89623900,27050,27050,27050,27050,0
20230601,135900,89623900,27050,27050,27050,27050,0
20230601,135800,89623900,27050,27050,27050,27050,0
20230601,135700,89623900,27050,27050,27050,27050,0
20230601,135600,89623900,27050,27050,27050,27050,0
20230601,135500,89623900,27050,27050,27050,27050,0
20230601,135400,89623900,27050,27100,27100,27050,13
20230601,135300,89271650,27100,27100,27100,27100,25
20230601,135200,88594150,27100,27100,27100,27100,0
20230601,135100,88594150,27100,27100,27100,27100,0
20230601,135000,88594150,27100,27100,27100,27100,0
20230601,134900,88594150,27100,27100,27100,27100,0
20230601,134800,88594150,27100,27100,27100,27100,0
20230601,134700,88594150,27100,27100,27100,27100,0
20230601,134600,88594150,27100,27100,27100,27100,0
20230601,134500,88594150,27100,27100,27100,27100,0
20230601,134400,88594150,27100,27100,27100,27100,0
20230601,134300,88594150,27100,27100,27100,27100,0
20230601,134200,88594150,27100,27100,27100,27100,0
20230601,134100,88594150,27100,27100,27100,27100,0
20230601,134000,88594150,27100,27100,27100,27100,0
20230601,133900,88594150,27100,27100,27100,27100,0
20230601,133800,88594150,27100,27100,27100,27100,0
20230601,133700,88594150,27100,27100,27100,27100,0
20230601,133600,88594150,27100,27100,27100,27100,7
20230601,133500,88404450,27100,27100,27100,27100,0
20230601,133400,88404450,27100,27100,27100,27100,0
20230601,133300,88404450,27100,27100,27100,27100,0
20230601,133200,88404450,27100,27100,27100,27100,2
20230601,133100,88350250,27100,27100,27100,27100,20
20230601,133000,87808250,27150,27150,27150,27150,0
20230601,132900,87808250,27150,27150,27150,27150,0
20230601,132800,87808250,27150,27150,27150,27150,0
20230601,132700,87808250,27150,27150,27150,27150,0
20230601,132600,87808250,27150,27150,27150,27150,0
20230601,132500,87808250,27150,27150,27150,27150,0
20230601,132400,87808250,27150,27150,27150,27150,0
20230601,132300,87808250,27150,27150,27150,27150,0
20230601,132200,87808250,27150,27150,27150,27150,0
20230601,132100,87808250,27150,27150,27150,27150,33
20230601,132000,86912300,27150,27150,27150,27150,0
20230601,131900,86912300,27150,27150,27150,27150,0
20230601,131800,86912300,27150,27150,27150,27150,0
20230601,131700,86912300,27150,27150,27150,27150,0
20230601,131600,86912300,27150,27150,27150,27150,0
20230601,131500,86912300,27150,27150,27150,27150,0
20230601,131400,86912300,27150,27150,27150,27150,0
20230601,131300,86912300,27150,27150,27150,27150,0
20230601,131200,86912300,27150,27150,27150,27150,0
20230601,131100,86912300,27150,27150,27150,27150,0
20230601,131000,86912300,27150,27150,27150,27150,0
20230601,130900,86912300,27150,27150,27150,27150,0
20230601,130800,86912300,27150,27150,27150,27150,0
20230601,130700,86912300,27150,27150,27150,27150,0
20230601,130600,86912300,27150,27150,27150,27150,0
20230601,130500,86912300,27150,27150,27150,27150,0
20230601,130400,86912300,27150,27150,27150,27150,0
20230601,130300,86912300,27150,27150,27150,27150,0
20230601,130200,86912300,27150,27150,27150,27150,7
20230601,130100,86722250,27150,27150,27150,27150,0
20230601,130000,86722250,27150,27150,27150,27150,0
20230601,125900,86722250,27150,27150,27150,27150,0
20230601,125800,86722250,27150,27150,27150,27150,43
20230601,125700,85554800,27100,27100,27100,27100,0
20230601,125600,85554800,27100,27100,27100,27100,17
20230601,125500,85094100,27100,27100,27100,27100,0
20230601,125400,85094100,27100,27100,27100,27100,0
20230601,125300,85094100,27100,27100,27100,27100,0
20230601,125200,85094100,27100,27100,27100,27100,0
20230601,125100,85094100,27100,27100,27100,27100,8
20230601,125000,84877300,27100,27100,27100,27100,0
20230601,124900,84877300,27100,27100,27100,27100,0
20230601,124800,84877300,27100,27100,27100,27100,0
20230601,124700,84877300,27100,27100,27100,27100,0
20230601,124600,84877300,27100,27100,27100,27100,0
20230601,124500,84877300,27100,27100,27100,27100,13
20230601,124400,84525000,27100,27100,27100,27100,0
20230601,124300,84525000,27100,27100,27100,27100,0
20230601,124200,84525000,27100,27100,27100,27100,0
20230601,124100,84525000,27100,27100,27100,27100,0
20230601,124000,84525000,27100,27100,27100,27100,0
20230601,123900,84525000,27100,27100,27100,27100,0
20230601,123800,84525000,27100,27100,27100,27100,0
20230601,123700,84525000,27100,27100,27100,27100,0
20230601,123600,84525000,27100,27100,27100,27100,40
20230601,123500,83441000,27050,27050,27050,27050,10
20230601,123400,83170500,27050,27050,27050,27050,6
20230601,123300,83008200,27000,27000,27000,27000,0
20230601,123200,83008200,27000,27000,27000,27000,0
20230601,123100,83008200,27000,27000,27000,27000,0
20230601,123000,83008200,27000,27000,27000,27000,1
20230601,122900,82981200,27050,27000,27050,27000,35
20230601,122800,82035200,27000,27000,27000,27000,0
20230601,122700,82035200,27000,27000,27000,27000,0
20230601,122600,82035200,27000,27000,27000,27000,0
20230601,122500,82035200,27000,27000,27000,27000,0
20230601,122400,82035200,27000,27000,27000,27000,0
20230601,122300,82035200,27000,27000,27000,27000,0
20230601,122200,82035200,27000,27000,27000,27000,0
20230601,122100,82035200,27000,27000,27000,27000,5
20230601,122000,81900200,27100,27100,27100,27100,0
20230601,121900,81900200,27100,27100,27100,27100,0
20230601,121800,81900200,27100,27100,27100,27100,0
20230601,121700,81900200,27100,27100,27100,27100,0
20230601,121600,81900200,27100,27100,27100,27100,0
20230601,121500,81900200,27100,27100,27100,27100,0
20230601,121400,81900200,27100,27100,27100,27100,0
20230601,121300,81900200,27100,27100,27100,27100,0
20230601,121200,81900200,27100,27100,27100,27100,0
20230601,121100,81900200,27100,27100,27100,27100,0
20230601,121000,81900200,27100,27100,27100,27100,20
20230601,120900,81358200,26800,26800,26800,26800,0
20230601,120800,81358200,26800,26800,26800,26800,0
20230601,120700,81358200,26800,26800,26800,26800,47
20230601,120600,80098600,26800,26800,26800,26800,0
20230601,120500,80098600,26800,26800,26800,26800,0
20230601,120400,80098600,26800,26950,26950,26800,69
20230601,120300,78248800,26950,26950,26950,26950,16
20230601,120200,77817600,26800,26800,26800,26800,0
20230601,120100,77817600,26800,26800,26800,26800,0
20230601,120000,77817600,26800,26800,26800,26800,0
20230601,115900,77817600,26800,26800,26800,26800,0
20230601,115800,77817600,26800,26800,26800,26800,0
20230601,115700,77817600,26800,26800,26800,26800,0
20230601,115600,77817600,26800,26800,26800,26800,0
20230601,115500,77817600,26800,26950,26950,26800,130
20230601,115400,74327350,26900,26900,26900,26900,0
20230601,115300,74327350,26900,27150,27150,26900,1472
20230601,115200,34672450,27200,27200,27200,27200,49
20230601,115100,33339650,27200,27200,27200,27200,0
20230601,115000,33339650,27200,27200,27200,27200,2
20230601,114900,33285250,27200,27200,27200,27200,0
20230601,114800,33285250,27200,27200,27200,27200,0
20230601,114700,33285250,27200,27200,27200,27200,0
20230601,114600,33285250,27200,27200,27200,27200,0
20230601,114500,33285250,27200,27200,27200,27200,0
20230601,114400,33285250,27200,27200,27200,27200,11
20230601,114300,32986050,27200,27200,27200,27200,5
20230601,114200,32850050,27200,27200,27200,27200,3
20230601,114100,32768450,27150,27150,27150,27150,5
20230601,114000,32632700,27200,27200,27200,27200,28
20230601,113900,31871100,27200,27200,27200,27200,15
20230601,113800,31463100,27200,27200,27200,27200,0
20230601,113700,31463100,27200,27200,27200,27200,0
20230601,113600,31463100,27200,27200,27200,27200,0
20230601,113500,31463100,27200,27200,27200,27200,4
20230601,113400,31354300,27200,27200,27200,27200,0
20230601,113300,31354300,27200,27200,27200,27200,0
20230601,113200,31354300,27200,27200,27200,27200,0
20230601,113100,31354300,27200,27200,27200,27200,0
20230601,113000,31354300,27200,27200,27200,27200,5
20230601,112900,31218300,27200,27200,27200,27200,0
20230601,112800,31218300,27200,27200,27200,27200,0
20230601,112700,31218300,27200,27200,27200,27200,0
20230601,112600,31218300,27200,27200,27200,27200,0
20230601,112500,31218300,27200,27200,27200,27200,5
20230601,112400,31082300,27150,27150,27150,27150,3
20230601,112300,31000850,27150,27150,27150,27150,0
20230601,112200,31000850,27150,27100,27150,27100,137
20230601,112100,27281500,27100,27100,27100,27100,1
20230601,112000,27254400,27150,27150,27150,27150,5
20230601,111900,27118650,27150,27150,27150,27150,0
20230601,111800,27118650,27150,27150,27150,27150,0
20230601,111700,27118650,27150,27150,27150,27150,0
20230601,111600,27118650,27150,27150,27150,27150,5
20230601,111500,26982900,27150,27150,27150,27150,5
20230601,111400,26847150,27100,27100,27100,27100,0
20230601,111300,26847150,27100,27100,27100,27100,0
20230601,111200,26847150,27100,27100,27100,27100,0
20230601,111100,26847150,27100,27100,27100,27100,0
20230601,111000,26847150,27100,27150,27150,27100,83
20230601,110900,24596100,27150,27150,27150,27150,10
20230601,110800,24324600,27150,27150,27150,27150,0
20230601,110700,24324600,27150,27150,27150,27150,0
20230601,110600,24324600,27150,27150,27150,27150,0
20230601,110500,24324600,27150,27150,27150,27150,5
20230601,110400,24188850,27150,27150,27150,27150,0
20230601,110300,24188850,27150,27150,27150,27150,0
20230601,110200,24188850,27150,27150,27150,27150,0
20230601,110100,24188850,27150,27150,27150,27150,0
20230601,110000,24188850,27150,27150,27150,27150,5
20230601,105900,24053100,27150,27150,27150,27150,5
20230601,105800,23917350,27150,27150,27150,27150,0
20230601,105700,23917350,27150,27150,27150,27150,0
20230601,105600,23917350,27150,27150,27150,27150,0
20230601,105500,23917350,27150,27150,27150,27150,5
20230601,105400,23781600,27150,27150,27150,27150,0
20230601,105300,23781600,27150,27150,27150,27150,0
20230601,105200,23781600,27150,27150,27150,27150,0
20230601,105100,23781600,27150,27150,27150,27150,0
20230601,105000,23781600,27150,27150,27150,27150,5
20230601,104900,23645850,27000,27000,27000,27000,0
20230601,104800,23645850,27000,27000,27000,27000,0
20230601,104700,23645850,27000,27000,27000,27000,0
20230601,104600,23645850,27000,27000,27000,27000,0
20230601,104500,23645850,27000,27000,27000,27000,0
20230601,104400,23645850,27000,27000,27000,27000,0
20230601,104300,23645850,27000,27000,27000,27000,0
20230601,104200,23645850,27000,27000,27000,27000,0
20230601,104100,23645850,27000,27000,27000,27000,0
20230601,104000,23645850,27000,27000,27000,27000,0
20230601,103900,23645850,27000,27000,27000,27000,0
20230601,103800,23645850,27000,27000,27000,27000,8
20230601,103700,23429850,27000,27000,27000,27000,0
20230601,103600,23429850,27000,27000,27000,27000,0
20230601,103500,23429850,27000,27050,27050,27000,59
20230601,103400,21836700,27000,27000,27000,27000,0
20230601,103300,21836700,27000,27000,27000,27000,110
20230601,103200,18866700,27100,27100,27100,27100,1
20230601,103100,18839600,27100,27100,27100,27100,33
20230601,103000,17945300,27100,27100,27100,27100,0
20230601,102900,17945300,27100,27100,27100,27100,0
20230601,102800,17945300,27100,27100,27100,27100,0
20230601,102700,17945300,27100,27100,27100,27100,2
20230601,102600,17891100,27100,27100,27100,27100,0
20230601,102500,17891100,27100,27100,27100,27100,2
20230601,102400,17836900,27150,27150,27150,27150,0
20230601,102300,17836900,27150,27150,27150,27150,0
20230601,102200,17836900,27150,27150,27150,27150,31
20230601,102100,16995250,27100,27100,27100,27100,2
20230601,102000,16941050,27150,27100,27150,27100,65
20230601,101900,15176800,27150,27150,27150,27150,0
20230601,101800,15176800,27150,27150,27150,27150,3
20230601,101700,15095350,27200,27200,27200,27200,0
20230601,101600,15095350,27200,27200,27200,27200,0
20230601,101500,15095350,27200,27200,27200,27200,0
20230601,101400,15095350,27200,27200,27200,27200,0
20230601,101300,15095350,27200,27200,27200,27200,0
20230601,101200,15095350,27200,27200,27200,27200,0
20230601,101100,15095350,27200,27200,27200,27200,0
20230601,101000,15095350,27200,27200,27200,27200,0
20230601,100900,15095350,27200,27200,27200,27200,1
20230601,100800,15068150,27200,27200,27200,27200,0
20230601,100700,15068150,27200,27200,27200,27200,0
20230601,100600,15068150,27200,27200,27200,27200,37
20230601,100500,14061750,27200,27200,27200,27200,0
20230601,100400,14061750,27200,27200,27200,27200,0
20230601,100300,14061750,27200,27200,27200,27200,37
20230601,100200,13055350,27200,27200,27200,27200,0
20230601,100100,13055350,27200,27150,27200,27150,136
20230601,100000,9359300,27050,27050,27050,27050,0
20230601,095900,9359300,27050,27050,27050,27050,0
20230601,095800,9359300,27050,27050,27050,27050,0
20230601,095700,9359300,27050,27050,27050,27050,0
20230601,095600,9359300,27050,27050,27050,27050,0
20230601,095500,9359300,27050,27050,27050,27050,0
20230601,095400,9359300,27050,27050,27050,27050,0
20230601,095300,9359300,27050,27050,27050,27050,0
20230601,095200,9359300,27050,27100,27100,27050,50
20230601,095100,8005800,27150,27150,27150,27150,0
20230601,095000,8005800,27150,27150,27150,27150,0
20230601,094900,8005800,27150,27150,27150,27150,0
20230601,094800,8005800,27150,27150,27150,27150,7
20230601,094700,7815750,27150,27150,27150,27150,0
20230601,094600,7815750,27150,27150,27150,27150,0
20230601,094500,7815750,27150,27150,27150,27150,0
20230601,094400,7815750,27150,27150,27150,27150,0
20230601,094300,7815750,27150,27150,27150,27150,0
20230601,094200,7815750,27150,27150,27150,27150,3
20230601,094100,7734300,27150,27150,27150,27150,0
20230601,094000,7734300,27150,27150,27150,27150,0
20230601,093900,7734300,27150,27150,27150,27150,53
20230601,093800,6295350,27150,27150,27150,27150,4
20230601,093700,6186750,27100,27100,27100,27100,1
20230601,093600,6159650,27200,27200,27200,27200,0
20230601,093500,6159650,27200,27200,27200,27200,0
20230601,093400,6159650,27200,27200,27200,27200,0
20230601,093300,6159650,27200,27200,27200,27200,0
20230601,093200,6159650,27200,27200,27200,27200,0
20230601,093100,6159650,27200,27200,27200,27200,1
20230601,093000,6132450,27150,27150,27150,27150,0
20230601,092900,6132450,27150,27150,27150,27150,0
20230601,092800,6132450,27150,27150,27150,27150,0
20230601,092700,6132450,27150,27150,27150,27150,0
20230601,092600,6132450,27150,27150,27150,27150,0
20230601,092500,6132450,27150,27150,27150,27150,62
20230601,092400,4449150,27150,27100,27150,27100,31
20230601,092300,3607650,27100,27100,27100,27100,6
20230601,092200,3445050,27150,27150,27150,27150,0
20230601,092100,3445050,27150,27150,27150,27150,10
20230601,092000,3173550,27150,27150,27150,27150,3
20230601,091900,3092100,27150,27150,27150,27150,0
20230601,091800,3092100,27150,27150,27150,27150,0
20230601,091700,3092100,27150,27150,27150,27150,0
20230601,091600,3092100,27150,27150,27150,27150,20
20230601,091500,2549100,27150,27150,27150,27150,0
20230601,091400,2549100,27150,27150,27150,27150,0
20230601,091300,2549100,27150,27150,27150,27150,0
20230601,091200,2549100,27150,27150,27150,27150,0
20230601,091100,2549100,27150,27150,27150,27150,0
20230601,091000,2549100,27150,27150,27150,27150,11
20230601,090900,2250450,27150,27150,27150,27150,0
20230601,090800,2250450,27150,27150,27150,27150,2
20230601,090700,2196150,27200,27200,27200,27200,0
20230601,090600,2196150,27200,27150,27200,27150,15
20230601,090500,1788600,27000,27000,27000,27000,0
20230601,090400,1788600,27000,27000,27000,27000,0
20230601,090300,1788600,27000,27100,27100,27000,21
20230601,090200,1221500,27100,27150,27150,27100,12
20230601,090100,895950,27150,27150,27150,27150,3
20230601,090000,814500,27150,27150,27150,27150,30