KissMeData/009900/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,230500,12424555500,21600,21600,21600,21600,12848
20230601,230400,12424555500,21600,21600,21600,21600,0
20230601,230300,12424555500,21600,21600,21600,21600,0
20230601,230200,12424555500,21600,21600,21600,21600,0
20230601,230100,12424555500,21600,21600,21600,21600,0
20230601,230000,12424555500,21600,21600,21600,21600,0
20230601,225900,12424555500,21600,21600,21600,21600,0
20230601,225800,12424555500,21600,21600,21600,21600,0
20230601,225700,12424555500,21600,21600,21600,21600,0
20230601,225600,12424555500,21600,21600,21600,21600,0
20230601,225500,12424555500,21600,21600,21600,21600,0
20230601,225400,12424555500,21600,21600,21600,21600,0
20230601,225300,12424555500,21600,21600,21600,21600,0
20230601,225200,12424555500,21600,21600,21600,21600,0
20230601,225100,12424555500,21600,21600,21600,21600,0
20230601,225000,12424555500,21600,21600,21600,21600,0
20230601,224900,12424555500,21600,21600,21600,21600,0
20230601,224800,12424555500,21600,21600,21600,21600,0
20230601,224700,12424555500,21600,21600,21600,21600,0
20230601,224600,12424555500,21600,21600,21600,21600,0
20230601,224500,12424555500,21600,21600,21600,21600,0
20230601,224400,12424555500,21600,21600,21600,21600,0
20230601,224300,12424555500,21600,21600,21600,21600,0
20230601,224200,12424555500,21600,21600,21600,21600,0
20230601,224100,12424555500,21600,21600,21600,21600,0
20230601,224000,12424555500,21600,21600,21600,21600,0
20230601,223900,12424555500,21600,21600,21600,21600,0
20230601,223800,12424555500,21600,21600,21600,21600,0
20230601,223700,12424555500,21600,21600,21600,21600,0
20230601,223600,12424555500,21600,21600,21600,21600,0
20230601,223500,12424555500,21600,21600,21600,21600,12848
20230601,223400,12424555500,21600,21600,21600,21600,0
20230601,223300,12424555500,21600,21600,21600,21600,0
20230601,223200,12424555500,21600,21600,21600,21600,0
20230601,223100,12424555500,21600,21600,21600,21600,0
20230601,223000,12424555500,21600,21600,21600,21600,0
20230601,222900,12424555500,21600,21600,21600,21600,0
20230601,222800,12424555500,21600,21600,21600,21600,0
20230601,222700,12424555500,21600,21600,21600,21600,0
20230601,222600,12424555500,21600,21600,21600,21600,0
20230601,222500,12424555500,21600,21600,21600,21600,0
20230601,222400,12424555500,21600,21600,21600,21600,0
20230601,222300,12424555500,21600,21600,21600,21600,0
20230601,222200,12424555500,21600,21600,21600,21600,0
20230601,222100,12424555500,21600,21600,21600,21600,0
20230601,222000,12424555500,21600,21600,21600,21600,0
20230601,221900,12424555500,21600,21600,21600,21600,0
20230601,221800,12424555500,21600,21600,21600,21600,0
20230601,221700,12424555500,21600,21600,21600,21600,0
20230601,221600,12424555500,21600,21600,21600,21600,0
20230601,221500,12424555500,21600,21600,21600,21600,0
20230601,221400,12424555500,21600,21600,21600,21600,0
20230601,221300,12424555500,21600,21600,21600,21600,0
20230601,221200,12424555500,21600,21600,21600,21600,0
20230601,221100,12424555500,21600,21600,21600,21600,0
20230601,221000,12424555500,21600,21600,21600,21600,0
20230601,220900,12424555500,21600,21600,21600,21600,0
20230601,220800,12424555500,21600,21600,21600,21600,0
20230601,220700,12424555500,21600,21600,21600,21600,0
20230601,220600,12424555500,21600,21600,21600,21600,0
20230601,220500,12424555500,21600,21600,21600,21600,12848
20230601,220400,12424555500,21600,21600,21600,21600,0
20230601,220300,12424555500,21600,21600,21600,21600,0
20230601,220200,12424555500,21600,21600,21600,21600,0
20230601,220100,12424555500,21600,21600,21600,21600,0
20230601,220000,12424555500,21600,21600,21600,21600,0
20230601,215900,12424555500,21600,21600,21600,21600,0
20230601,215800,12424555500,21600,21600,21600,21600,0
20230601,215700,12424555500,21600,21600,21600,21600,0
20230601,215600,12424555500,21600,21600,21600,21600,0
20230601,215500,12424555500,21600,21600,21600,21600,0
20230601,215400,12424555500,21600,21600,21600,21600,0
20230601,215300,12424555500,21600,21600,21600,21600,0
20230601,215200,12424555500,21600,21600,21600,21600,0
20230601,215100,12424555500,21600,21600,21600,21600,0
20230601,215000,12424555500,21600,21600,21600,21600,0
20230601,214900,12424555500,21600,21600,21600,21600,0
20230601,214800,12424555500,21600,21600,21600,21600,0
20230601,214700,12424555500,21600,21600,21600,21600,0
20230601,214600,12424555500,21600,21600,21600,21600,0
20230601,214500,12424555500,21600,21600,21600,21600,0
20230601,214400,12424555500,21600,21600,21600,21600,0
20230601,214300,12424555500,21600,21600,21600,21600,0
20230601,214200,12424555500,21600,21600,21600,21600,0
20230601,214100,12424555500,21600,21600,21600,21600,0
20230601,214000,12424555500,21600,21600,21600,21600,0
20230601,213900,12424555500,21600,21600,21600,21600,0
20230601,213800,12424555500,21600,21600,21600,21600,0
20230601,213700,12424555500,21600,21600,21600,21600,0
20230601,213600,12424555500,21600,21600,21600,21600,0
20230601,213500,12424555500,21600,21600,21600,21600,12848
20230601,213400,12424555500,21600,21600,21600,21600,0
20230601,213300,12424555500,21600,21600,21600,21600,0
20230601,213200,12424555500,21600,21600,21600,21600,0
20230601,213100,12424555500,21600,21600,21600,21600,0
20230601,213000,12424555500,21600,21600,21600,21600,0
20230601,212900,12424555500,21600,21600,21600,21600,0
20230601,212800,12424555500,21600,21600,21600,21600,0
20230601,212700,12424555500,21600,21600,21600,21600,0
20230601,212600,12424555500,21600,21600,21600,21600,0
20230601,212500,12424555500,21600,21600,21600,21600,0
20230601,212400,12424555500,21600,21600,21600,21600,0
20230601,212300,12424555500,21600,21600,21600,21600,0
20230601,212200,12424555500,21600,21600,21600,21600,0
20230601,212100,12424555500,21600,21600,21600,21600,0
20230601,212000,12424555500,21600,21600,21600,21600,0
20230601,211900,12424555500,21600,21600,21600,21600,0
20230601,211800,12424555500,21600,21600,21600,21600,0
20230601,211700,12424555500,21600,21600,21600,21600,0
20230601,211600,12424555500,21600,21600,21600,21600,0
20230601,211500,12424555500,21600,21600,21600,21600,0
20230601,211400,12424555500,21600,21600,21600,21600,0
20230601,211300,12424555500,21600,21600,21600,21600,0
20230601,211200,12424555500,21600,21600,21600,21600,0
20230601,211100,12424555500,21600,21600,21600,21600,0
20230601,211000,12424555500,21600,21600,21600,21600,0
20230601,210900,12424555500,21600,21600,21600,21600,0
20230601,210800,12424555500,21600,21600,21600,21600,0
20230601,210700,12424555500,21600,21600,21600,21600,0
20230601,210600,12424555500,21600,21600,21600,21600,0
20230601,210500,12424555500,21600,21600,21600,21600,12848
20230601,210400,12424555500,21600,21600,21600,21600,0
20230601,210300,12424555500,21600,21600,21600,21600,0
20230601,210200,12424555500,21600,21600,21600,21600,0
20230601,210100,12424555500,21600,21600,21600,21600,0
20230601,210000,12424555500,21600,21600,21600,21600,0
20230601,205900,12424555500,21600,21600,21600,21600,0
20230601,205800,12424555500,21600,21600,21600,21600,0
20230601,205700,12424555500,21600,21600,21600,21600,0
20230601,205600,12424555500,21600,21600,21600,21600,0
20230601,205500,12424555500,21600,21600,21600,21600,0
20230601,205400,12424555500,21600,21600,21600,21600,0
20230601,205300,12424555500,21600,21600,21600,21600,0
20230601,205200,12424555500,21600,21600,21600,21600,0
20230601,205100,12424555500,21600,21600,21600,21600,0
20230601,205000,12424555500,21600,21600,21600,21600,0
20230601,204900,12424555500,21600,21600,21600,21600,0
20230601,204800,12424555500,21600,21600,21600,21600,0
20230601,204700,12424555500,21600,21600,21600,21600,0
20230601,204600,12424555500,21600,21600,21600,21600,0
20230601,204500,12424555500,21600,21600,21600,21600,0
20230601,204400,12424555500,21600,21600,21600,21600,0
20230601,204300,12424555500,21600,21600,21600,21600,0
20230601,204200,12424555500,21600,21600,21600,21600,0
20230601,204100,12424555500,21600,21600,21600,21600,0
20230601,204000,12424555500,21600,21600,21600,21600,0
20230601,203900,12424555500,21600,21600,21600,21600,0
20230601,203800,12424555500,21600,21600,21600,21600,0
20230601,203700,12424555500,21600,21600,21600,21600,0
20230601,203600,12424555500,21600,21600,21600,21600,0
20230601,203500,12424555500,21600,21600,21600,21600,12848
20230601,203400,12424555500,21600,21600,21600,21600,0
20230601,203300,12424555500,21600,21600,21600,21600,0
20230601,203200,12424555500,21600,21600,21600,21600,0
20230601,203100,12424555500,21600,21600,21600,21600,0
20230601,203000,12424555500,21600,21600,21600,21600,0
20230601,202900,12424555500,21600,21600,21600,21600,0
20230601,202800,12424555500,21600,21600,21600,21600,0
20230601,202700,12424555500,21600,21600,21600,21600,0
20230601,202600,12424555500,21600,21600,21600,21600,0
20230601,202500,12424555500,21600,21600,21600,21600,0
20230601,202400,12424555500,21600,21600,21600,21600,0
20230601,202300,12424555500,21600,21600,21600,21600,0
20230601,202200,12424555500,21600,21600,21600,21600,0
20230601,202100,12424555500,21600,21600,21600,21600,0
20230601,202000,12424555500,21600,21600,21600,21600,0
20230601,201900,12424555500,21600,21600,21600,21600,0
20230601,201800,12424555500,21600,21600,21600,21600,0
20230601,201700,12424555500,21600,21600,21600,21600,0
20230601,201600,12424555500,21600,21600,21600,21600,0
20230601,201500,12424555500,21600,21600,21600,21600,0
20230601,201400,12424555500,21600,21600,21600,21600,0
20230601,201300,12424555500,21600,21600,21600,21600,0
20230601,201200,12424555500,21600,21600,21600,21600,0
20230601,201100,12424555500,21600,21600,21600,21600,0
20230601,201000,12424555500,21600,21600,21600,21600,0
20230601,200900,12424555500,21600,21600,21600,21600,0
20230601,200800,12424555500,21600,21600,21600,21600,0
20230601,200700,12424555500,21600,21600,21600,21600,0
20230601,200600,12424555500,21600,21600,21600,21600,0
20230601,200500,12424555500,21600,21600,21600,21600,12848
20230601,200400,12424555500,21600,21600,21600,21600,0
20230601,200300,12424555500,21600,21600,21600,21600,0
20230601,200200,12424555500,21600,21600,21600,21600,0
20230601,200100,12424555500,21600,21600,21600,21600,0
20230601,200000,12424555500,21600,21600,21600,21600,0
20230601,195900,12424555500,21600,21600,21600,21600,0
20230601,195800,12424555500,21600,21600,21600,21600,0
20230601,195700,12424555500,21600,21600,21600,21600,0
20230601,195600,12424555500,21600,21600,21600,21600,0
20230601,195500,12424555500,21600,21600,21600,21600,0
20230601,195400,12424555500,21600,21600,21600,21600,0
20230601,195300,12424555500,21600,21600,21600,21600,0
20230601,195200,12424555500,21600,21600,21600,21600,0
20230601,195100,12424555500,21600,21600,21600,21600,0
20230601,195000,12424555500,21600,21600,21600,21600,0
20230601,194900,12424555500,21600,21600,21600,21600,0
20230601,194800,12424555500,21600,21600,21600,21600,0
20230601,194700,12424555500,21600,21600,21600,21600,0
20230601,194600,12424555500,21600,21600,21600,21600,0
20230601,194500,12424555500,21600,21600,21600,21600,0
20230601,194400,12424555500,21600,21600,21600,21600,0
20230601,194300,12424555500,21600,21600,21600,21600,0
20230601,194200,12424555500,21600,21600,21600,21600,0
20230601,194100,12424555500,21600,21600,21600,21600,0
20230601,194000,12424555500,21600,21600,21600,21600,0
20230601,193900,12424555500,21600,21600,21600,21600,0
20230601,193800,12424555500,21600,21600,21600,21600,0
20230601,193700,12424555500,21600,21600,21600,21600,0
20230601,193600,12424555500,21600,21600,21600,21600,0
20230601,193500,12424555500,21600,21600,21600,21600,12848
20230601,193400,12424555500,21600,21600,21600,21600,0
20230601,193300,12424555500,21600,21600,21600,21600,0
20230601,193200,12424555500,21600,21600,21600,21600,0
20230601,193100,12424555500,21600,21600,21600,21600,0
20230601,193000,12424555500,21600,21600,21600,21600,0
20230601,192900,12424555500,21600,21600,21600,21600,0
20230601,192800,12424555500,21600,21600,21600,21600,0
20230601,192700,12424555500,21600,21600,21600,21600,0
20230601,192600,12424555500,21600,21600,21600,21600,0
20230601,192500,12424555500,21600,21600,21600,21600,0
20230601,192400,12424555500,21600,21600,21600,21600,0
20230601,192300,12424555500,21600,21600,21600,21600,0
20230601,192200,12424555500,21600,21600,21600,21600,0
20230601,192100,12424555500,21600,21600,21600,21600,0
20230601,192000,12424555500,21600,21600,21600,21600,0
20230601,191900,12424555500,21600,21600,21600,21600,0
20230601,191800,12424555500,21600,21600,21600,21600,0
20230601,191700,12424555500,21600,21600,21600,21600,0
20230601,191600,12424555500,21600,21600,21600,21600,0
20230601,191500,12424555500,21600,21600,21600,21600,0
20230601,191400,12424555500,21600,21600,21600,21600,0
20230601,191300,12424555500,21600,21600,21600,21600,0
20230601,191200,12424555500,21600,21600,21600,21600,0
20230601,191100,12424555500,21600,21600,21600,21600,0
20230601,191000,12424555500,21600,21600,21600,21600,0
20230601,190900,12424555500,21600,21600,21600,21600,0
20230601,190800,12424555500,21600,21600,21600,21600,0
20230601,190700,12424555500,21600,21600,21600,21600,0
20230601,190600,12424555500,21600,21600,21600,21600,0
20230601,190500,12424555500,21600,21600,21600,21600,12848
20230601,190400,12424555500,21600,21600,21600,21600,0
20230601,190300,12424555500,21600,21600,21600,21600,0
20230601,190200,12424555500,21600,21600,21600,21600,0
20230601,190100,12424555500,21600,21600,21600,21600,0
20230601,190000,12424555500,21600,21600,21600,21600,0
20230601,185900,12424555500,21600,21600,21600,21600,0
20230601,185800,12424555500,21600,21600,21600,21600,0
20230601,185700,12424555500,21600,21600,21600,21600,0
20230601,185600,12424555500,21600,21600,21600,21600,0
20230601,185500,12424555500,21600,21600,21600,21600,0
20230601,185400,12424555500,21600,21600,21600,21600,0
20230601,185300,12424555500,21600,21600,21600,21600,0
20230601,185200,12424555500,21600,21600,21600,21600,0
20230601,185100,12424555500,21600,21600,21600,21600,0
20230601,185000,12424555500,21600,21600,21600,21600,0
20230601,184900,12424555500,21600,21600,21600,21600,0
20230601,184800,12424555500,21600,21600,21600,21600,0
20230601,184700,12424555500,21600,21600,21600,21600,0
20230601,184600,12424555500,21600,21600,21600,21600,0
20230601,184500,12424555500,21600,21600,21600,21600,0
20230601,184400,12424555500,21600,21600,21600,21600,0
20230601,184300,12424555500,21600,21600,21600,21600,0
20230601,184200,12424555500,21600,21600,21600,21600,0
20230601,184100,12424555500,21600,21600,21600,21600,0
20230601,184000,12424555500,21600,21600,21600,21600,0
20230601,183900,12424555500,21600,21600,21600,21600,0
20230601,183800,12424555500,21600,21600,21600,21600,0
20230601,183700,12424555500,21600,21600,21600,21600,0
20230601,183600,12424555500,21600,21600,21600,21600,0
20230601,183500,12424555500,21600,21600,21600,21600,12848
20230601,183400,12424555500,21600,21600,21600,21600,0
20230601,183300,12424555500,21600,21600,21600,21600,0
20230601,183200,12424555500,21600,21600,21600,21600,0
20230601,183100,12424555500,21600,21600,21600,21600,0
20230601,183000,12424555500,21600,21600,21600,21600,0
20230601,182900,12424555500,21600,21600,21600,21600,0
20230601,182800,12424555500,21600,21600,21600,21600,0
20230601,182700,12424555500,21600,21600,21600,21600,0
20230601,182600,12424555500,21600,21600,21600,21600,0
20230601,182500,12424555500,21600,21600,21600,21600,0
20230601,182400,12424555500,21600,21600,21600,21600,0
20230601,182300,12424555500,21600,21600,21600,21600,0
20230601,182200,12424555500,21600,21600,21600,21600,0
20230601,182100,12424555500,21600,21600,21600,21600,0
20230601,182000,12424555500,21600,21600,21600,21600,0
20230601,181900,12424555500,21600,21600,21600,21600,0
20230601,181800,12424555500,21600,21600,21600,21600,0
20230601,181700,12424555500,21600,21600,21600,21600,0
20230601,181600,12424555500,21600,21600,21600,21600,0
20230601,181500,12424555500,21600,21600,21600,21600,0
20230601,181400,12424555500,21600,21600,21600,21600,0
20230601,181300,12424555500,21600,21600,21600,21600,0
20230601,181200,12424555500,21600,21600,21600,21600,0
20230601,181100,12424555500,21600,21600,21600,21600,0
20230601,181000,12424555500,21600,21600,21600,21600,0
20230601,180900,12424555500,21600,21600,21600,21600,0
20230601,180800,12424555500,21600,21600,21600,21600,0
20230601,180700,12424555500,21600,21600,21600,21600,0
20230601,180600,12424555500,21600,21600,21600,21600,0
20230601,180500,12424555500,21600,21600,21600,21600,12848
20230601,180400,12424555500,21600,21600,21600,21600,0
20230601,180300,12424555500,21600,21600,21600,21600,0
20230601,180200,12424555500,21600,21600,21600,21600,0
20230601,180100,12424555500,21600,21600,21600,21600,0
20230601,180000,12424555500,21600,21600,21600,21600,0
20230601,175900,12424555500,21600,21600,21600,21600,0
20230601,175800,12424555500,21600,21600,21600,21600,0
20230601,175700,12424555500,21600,21600,21600,21600,0
20230601,175600,12424555500,21600,21600,21600,21600,0
20230601,175500,12424555500,21600,21600,21600,21600,0
20230601,175400,12424555500,21600,21600,21600,21600,0
20230601,175300,12424555500,21600,21600,21600,21600,0
20230601,175200,12424555500,21600,21600,21600,21600,0
20230601,175100,12424555500,21600,21600,21600,21600,0
20230601,175000,12424555500,21600,21600,21600,21600,0
20230601,174900,12424555500,21600,21600,21600,21600,0
20230601,174800,12424555500,21600,21600,21600,21600,0
20230601,174700,12424555500,21600,21600,21600,21600,0
20230601,174600,12424555500,21600,21600,21600,21600,0
20230601,174500,12424555500,21600,21600,21600,21600,0
20230601,174400,12424555500,21600,21600,21600,21600,0
20230601,174300,12424555500,21600,21600,21600,21600,0
20230601,174200,12424555500,21600,21600,21600,21600,0
20230601,174100,12424555500,21600,21600,21600,21600,0
20230601,174000,12424555500,21600,21600,21600,21600,0
20230601,173900,12424555500,21600,21600,21600,21600,0
20230601,173800,12424555500,21600,21600,21600,21600,0
20230601,173700,12424555500,21600,21600,21600,21600,0
20230601,173600,12424555500,21600,21600,21600,21600,0
20230601,173500,12424555500,21600,21600,21600,21600,12848
20230601,173400,12424555500,21600,21600,21600,21600,0
20230601,173300,12424555500,21600,21600,21600,21600,0
20230601,173200,12424555500,21600,21600,21600,21600,0
20230601,173100,12424555500,21600,21600,21600,21600,0
20230601,173000,12424555500,21600,21600,21600,21600,0
20230601,172900,12424555500,21600,21600,21600,21600,0
20230601,172800,12424555500,21600,21600,21600,21600,0
20230601,172700,12424555500,21600,21600,21600,21600,0
20230601,172600,12424555500,21600,21600,21600,21600,0
20230601,172500,12424555500,21600,21600,21600,21600,0
20230601,172400,12424555500,21600,21600,21600,21600,0
20230601,172300,12424555500,21600,21600,21600,21600,0
20230601,172200,12424555500,21600,21600,21600,21600,0
20230601,172100,12424555500,21600,21600,21600,21600,0
20230601,172000,12424555500,21600,21600,21600,21600,0
20230601,171900,12424555500,21600,21600,21600,21600,0
20230601,171800,12424555500,21600,21600,21600,21600,0
20230601,171700,12424555500,21600,21600,21600,21600,0
20230601,171600,12424555500,21600,21600,21600,21600,0
20230601,171500,12424555500,21600,21600,21600,21600,0
20230601,171400,12424555500,21600,21600,21600,21600,0
20230601,171300,12424555500,21600,21600,21600,21600,0
20230601,171200,12424555500,21600,21600,21600,21600,0
20230601,171100,12424555500,21600,21600,21600,21600,0
20230601,171000,12424555500,21600,21600,21600,21600,0
20230601,170900,12424555500,21600,21600,21600,21600,0
20230601,170800,12424555500,21600,21600,21600,21600,0
20230601,170700,12424555500,21600,21600,21600,21600,0
20230601,170600,12424555500,21600,21600,21600,21600,0
20230601,170500,12424555500,21600,21600,21600,21600,12848
20230601,170400,12424555500,21600,21600,21600,21600,0
20230601,170300,12424555500,21600,21600,21600,21600,0
20230601,170200,12424555500,21600,21600,21600,21600,0
20230601,170100,12424555500,21600,21600,21600,21600,0
20230601,170000,12424555500,21600,21600,21600,21600,0
20230601,165900,12424555500,21600,21600,21600,21600,0
20230601,165800,12424555500,21600,21600,21600,21600,0
20230601,165700,12424555500,21600,21600,21600,21600,0
20230601,165600,12424555500,21600,21600,21600,21600,0
20230601,165500,12424555500,21600,21600,21600,21600,0
20230601,165400,12424555500,21600,21600,21600,21600,0
20230601,165300,12424555500,21600,21600,21600,21600,0
20230601,165200,12424555500,21600,21600,21600,21600,0
20230601,165100,12424555500,21600,21600,21600,21600,0
20230601,165000,12424555500,21600,21600,21600,21600,0
20230601,164900,12424555500,21600,21600,21600,21600,0
20230601,164800,12424555500,21600,21600,21600,21600,0
20230601,164700,12424555500,21600,21600,21600,21600,0
20230601,164600,12424555500,21600,21600,21600,21600,0
20230601,164500,12424555500,21600,21600,21600,21600,0
20230601,164400,12424555500,21600,21600,21600,21600,0
20230601,164300,12424555500,21600,21600,21600,21600,0
20230601,164200,12424555500,21600,21600,21600,21600,0
20230601,164100,12424555500,21600,21600,21600,21600,0
20230601,164000,12424555500,21600,21600,21600,21600,0
20230601,163900,12424555500,21600,21600,21600,21600,0
20230601,163800,12424555500,21600,21600,21600,21600,0
20230601,163700,12424555500,21600,21600,21600,21600,0
20230601,163600,12424555500,21600,21600,21600,21600,0
20230601,163500,12424555500,21600,21600,21600,21600,12848
20230601,163400,12424555500,21600,21600,21600,21600,0
20230601,163300,12424555500,21600,21600,21600,21600,0
20230601,163200,12424555500,21600,21600,21600,21600,0
20230601,163100,12424555500,21600,21600,21600,21600,0
20230601,163000,12424555500,21600,21600,21600,21600,0
20230601,162900,12424555500,21600,21600,21600,21600,0
20230601,162800,12424555500,21600,21600,21600,21600,0
20230601,162700,12424555500,21600,21600,21600,21600,0
20230601,162600,12424555500,21600,21600,21600,21600,0
20230601,162500,12424555500,21600,21600,21600,21600,0
20230601,162400,12424555500,21600,21600,21600,21600,0
20230601,162300,12424555500,21600,21600,21600,21600,0
20230601,162200,12424555500,21600,21600,21600,21600,0
20230601,162100,12424555500,21600,21600,21600,21600,0
20230601,162000,12424555500,21600,21600,21600,21600,0
20230601,161900,12424555500,21600,21600,21600,21600,0
20230601,161800,12424555500,21600,21600,21600,21600,0
20230601,161700,12424555500,21600,21600,21600,21600,0
20230601,161600,12424555500,21600,21600,21600,21600,0
20230601,161500,12424555500,21600,21600,21600,21600,0
20230601,161400,12424555500,21600,21600,21600,21600,0
20230601,161300,12424555500,21600,21600,21600,21600,0
20230601,161200,12424555500,21600,21600,21600,21600,0
20230601,161100,12424555500,21600,21600,21600,21600,0
20230601,161000,12424555500,21600,21600,21600,21600,0
20230601,160900,12424555500,21600,21600,21600,21600,0
20230601,160800,12424555500,21600,21600,21600,21600,0
20230601,160700,12424555500,21600,21600,21600,21600,0
20230601,160600,12424555500,21600,21600,21600,21600,0
20230601,160500,12424555500,21600,21600,21600,21600,12848
20230601,160400,12424555500,21600,21600,21600,21600,0
20230601,160300,12424555500,21600,21600,21600,21600,0
20230601,160200,12424555500,21600,21600,21600,21600,0
20230601,160100,12424555500,21600,21600,21600,21600,0
20230601,160000,12424555500,21600,21600,21600,21600,0
20230601,155900,12424555500,21600,21600,21600,21600,0
20230601,155800,12424555500,21600,21600,21600,21600,0
20230601,155700,12424555500,21600,21600,21600,21600,0
20230601,155600,12424555500,21600,21600,21600,21600,0
20230601,155500,12424555500,21600,21600,21600,21600,0
20230601,155400,12424555500,21600,21600,21600,21600,0
20230601,155300,12424555500,21600,21600,21600,21600,0
20230601,155200,12424555500,21600,21600,21600,21600,0
20230601,155100,12424555500,21600,21600,21600,21600,0
20230601,155000,12424555500,21600,21600,21600,21600,0
20230601,154900,12424555500,21600,21600,21600,21600,0
20230601,154800,12424555500,21600,21600,21600,21600,0
20230601,154700,12424555500,21600,21600,21600,21600,0
20230601,154600,12424555500,21600,21600,21600,21600,0
20230601,154500,12424555500,21600,21600,21600,21600,0
20230601,154400,12424555500,21600,21600,21600,21600,0
20230601,154300,12424555500,21600,21600,21600,21600,0
20230601,154200,12424555500,21600,21600,21600,21600,0
20230601,154100,12424555500,21600,21600,21600,21600,0
20230601,154000,12424555500,21600,21600,21600,21600,0
20230601,153900,12424555500,21600,21600,21600,21600,0
20230601,153800,12424555500,21600,21600,21600,21600,0
20230601,153700,12424555500,21600,21600,21600,21600,0
20230601,153600,12424555500,21600,21600,21600,21600,0
20230601,153500,12424555500,21600,21600,21600,21600,12848
20230601,153400,12424555500,21600,21600,21600,21600,0
20230601,153300,12424555500,21600,21600,21600,21600,0
20230601,153200,12424555500,21600,21600,21600,21600,0
20230601,153100,12424555500,21600,21600,21600,21600,0
20230601,153000,12424555500,21600,21600,21600,21600,12848
20230601,152900,12147038700,21550,21550,21550,21550,0
20230601,152800,12147038700,21550,21550,21550,21550,0
20230601,152700,12147038700,21550,21550,21550,21550,0
20230601,152600,12147038700,21550,21550,21550,21550,0
20230601,152500,12147038700,21550,21550,21550,21550,0
20230601,152400,12147038700,21550,21550,21550,21550,0
20230601,152300,12147038700,21550,21550,21550,21550,0
20230601,152200,12147038700,21550,21550,21550,21550,0
20230601,152100,12147038700,21550,21550,21550,21550,0
20230601,152000,12147038700,21550,21550,21550,21550,0
20230601,151900,12147038700,21550,21550,21550,21500,5008
20230601,151800,12039236800,21550,21550,21600,21550,1143
20230601,151700,12014604100,21550,21550,21600,21550,1566
20230601,151600,11980846500,21550,21550,21600,21550,2384
20230601,151500,11929448000,21550,21550,21550,21500,2003
20230601,151400,11886314000,21500,21550,21600,21500,2963
20230601,151300,11822464150,21550,21550,21600,21550,1263
20230601,151200,11795237450,21600,21600,21600,21550,559
20230601,151100,11783174900,21550,21600,21600,21550,476
20230601,151000,11772908350,21550,21500,21550,21500,2077
20230601,150900,11728163100,21500,21550,21550,21500,1958
20230601,150800,11685997250,21550,21500,21550,21500,3296
20230601,150700,11615034600,21500,21600,21600,21500,57019
20230601,150600,10386766550,21600,21650,21650,21600,578
20230601,150500,10374280950,21600,21600,21650,21600,149
20230601,150400,10371062250,21600,21600,21650,21600,763
20230601,150300,10354577950,21600,21600,21650,21600,991
20230601,150200,10333143700,21650,21650,21650,21600,345
20230601,150100,10325681700,21650,21600,21650,21600,1057
20230601,150000,10302830100,21650,21650,21700,21600,3500
20230601,145900,10227051250,21700,21700,21700,21650,436
20230601,145800,10217599700,21700,21700,21700,21650,529
20230601,145700,10206130550,21700,21650,21700,21600,949
20230601,145600,10185557950,21600,21600,21650,21600,336
20230601,145500,10178300000,21650,21650,21650,21600,943
20230601,145400,10157907600,21650,21650,21700,21600,1350
20230601,145300,10128672350,21650,21650,21650,21600,951
20230601,145200,10108103700,21700,21650,21700,21600,1076
20230601,145100,10084828600,21650,21650,21650,21600,1867
20230601,145000,10044428450,21650,21650,21700,21650,758
20230601,144900,10028017600,21700,21700,21700,21650,2116
20230601,144800,9982178350,21700,21650,21700,21650,946
20230601,144700,9961682800,21700,21700,21700,21650,1152
20230601,144600,9936715500,21650,21650,21700,21650,805
20230601,144500,9919282100,21700,21700,21700,21700,586
20230601,144400,9906565900,21700,21650,21700,21650,794
20230601,144300,9889336450,21650,21650,21700,21650,367
20230601,144200,9881378550,21700,21650,21700,21650,578
20230601,144100,9868841650,21700,21700,21700,21650,680
20230601,144000,9854096000,21700,21650,21700,21650,1932
20230601,143900,9812171650,21700,21750,21750,21650,16970
20230601,143800,9444315500,21750,21750,21800,21750,779
20230601,143700,9427371900,21750,21700,21750,21700,1881
20230601,143600,9386460700,21700,21750,21750,21700,261
20230601,143500,9380784100,21750,21700,21750,21700,435
20230601,143400,9371338850,21700,21750,21750,21700,92
20230601,143300,9369338650,21750,21700,21750,21700,138
20230601,143200,9366343500,21750,21750,21750,21700,717
20230601,143100,9350748900,21700,21700,21750,21700,2865
20230601,143000,9288575500,21750,21750,21750,21700,408
20230601,142900,9279716850,21750,21750,21750,21700,206
20230601,142800,9275236450,21750,21750,21750,21700,364
20230601,142700,9267321900,21750,21750,21750,21700,820
20230601,142600,9249517400,21750,21750,21750,21750,1062
20230601,142500,9226418900,21750,21750,21750,21700,124
20230601,142400,9223726450,21750,21750,21750,21700,2666
20230601,142300,9165741200,21750,21750,21750,21750,4826
20230601,142200,9060775700,21750,21700,21750,21700,156
20230601,142100,9057385050,21700,21750,21750,21700,141
20230601,142000,9054323200,21750,21700,21750,21700,372
20230601,141900,9046250750,21700,21750,21750,21700,35
20230601,141800,9045490950,21700,21700,21700,21700,90
20230601,141700,9043537950,21750,21750,21750,21700,227
20230601,141600,9038600950,21700,21750,21750,21700,570
20230601,141500,9026229050,21750,21700,21750,21700,176
20230601,141400,9022409650,21700,21700,21700,21700,897
20230601,141300,9002944750,21700,21750,21750,21700,13
20230601,141200,9002662400,21750,21700,21750,21700,114
20230601,141100,9000188500,21700,21700,21750,21700,271
20230601,141000,8994307750,21700,21700,21750,21700,73
20230601,140900,8992723500,21700,21700,21750,21700,112
20230601,140800,8990293000,21700,21750,21750,21700,62
20230601,140700,8988947250,21750,21750,21750,21700,135
20230601,140600,8986014250,21750,21700,21750,21700,8
20230601,140500,8985840400,21700,21700,21750,21700,9
20230601,140400,8985645050,21700,21700,21750,21700,287
20230601,140300,8979416950,21700,21700,21750,21700,322
20230601,140200,8972429450,21700,21650,21700,21650,229
20230601,140100,8967460500,21700,21700,21750,21650,387
20230601,140000,8959062900,21650,21700,21700,21650,584
20230601,135900,8946390450,21700,21650,21700,21650,209
20230601,135800,8941859800,21650,21700,21700,21650,366
20230601,135700,8933919950,21700,21700,21700,21700,365
20230601,135600,8925999450,21700,21700,21700,21700,86
20230601,135500,8924133250,21650,21700,21700,21650,42
20230601,135400,8923223900,21650,21700,21700,21650,646
20230601,135300,8909211850,21650,21600,21700,21600,3765
20230601,135200,8827668850,21600,21650,21650,21600,136
20230601,135100,8824728450,21650,21650,21650,21600,36
20230601,135000,8823949300,21600,21650,21700,21600,919
20230601,134900,8804054550,21650,21650,21650,21600,1212
20230601,134800,8777819200,21650,21650,21650,21600,460
20230601,134700,8767876900,21600,21600,21650,21600,67
20230601,134600,8766429200,21650,21600,21650,21600,400
20230601,134500,8757771750,21600,21600,21650,21600,44
20230601,134400,8756820250,21600,21650,21700,21600,1243
20230601,134300,8729911400,21700,21650,21700,21650,263
20230601,134200,8724216900,21700,21700,21700,21650,117
20230601,134100,8721679050,21700,21700,21700,21650,213
20230601,134000,8717057100,21700,21650,21700,21600,1782
20230601,133900,8678481500,21650,21600,21650,21600,177
20230601,133800,8674653100,21600,21650,21650,21600,935
20230601,133700,8654454850,21650,21650,21650,21600,736
20230601,133600,8638526100,21650,21650,21650,21600,289
20230601,133500,8632274300,21650,21650,21650,21600,150
20230601,133400,8629026950,21650,21650,21650,21600,1379
20230601,133300,8599239100,21650,21650,21650,21600,635
20230601,133200,8585495850,21700,21600,21700,21600,848
20230601,133100,8567155600,21600,21600,21600,21550,142
20230601,133000,8564091950,21600,21550,21600,21550,1673
20230601,132900,8528030750,21600,21550,21600,21550,1583
20230601,132800,8493888950,21600,21700,21700,21600,20373
20230601,132700,8053755200,21650,21650,21700,21650,134
20230601,132600,8050854050,21650,21700,21700,21650,278
20230601,132500,8044831150,21700,21700,21700,21650,115
20230601,132400,8042335700,21700,21650,21700,21650,1131
20230601,132300,8017808800,21700,21650,21700,21650,511
20230601,132200,8006745400,21650,21650,21700,21600,2961
20230601,132100,7942642000,21650,21650,21650,21600,2642
20230601,132000,7885559150,21650,21650,21650,21600,1964
20230601,131900,7843128550,21650,21650,21650,21600,496
20230601,131800,7832401250,21650,21650,21650,21600,308
20230601,131700,7825740150,21650,21600,21650,21600,170
20230601,131600,7822063450,21650,21650,21650,21600,366
20230601,131500,7814150150,21600,21650,21650,21600,137
20230601,131400,7811184350,21650,21650,21650,21600,85
20230601,131300,7809344350,21650,21600,21650,21600,214
20230601,131200,7804715650,21650,21650,21650,21600,1327
20230601,131100,7776046500,21650,21650,21650,21600,574
20230601,131000,7763622050,21650,21650,21650,21600,588
20230601,130900,7750893650,21600,21600,21650,21600,342
20230601,130800,7743506150,21650,21650,21650,21650,1645
20230601,130700,7707891900,21650,21650,21700,21650,1209
20230601,130600,7681716600,21650,21650,21700,21650,92
20230601,130500,7679724300,21650,21650,21650,21650,105
20230601,130400,7677451050,21700,21650,21700,21650,150
20230601,130300,7674201050,21700,21650,21700,21650,1005
20230601,130200,7652441850,21700,21700,21700,21650,158
20230601,130100,7649017650,21700,21650,21700,21650,1188
20230601,130000,7623297350,21650,21600,21650,21600,249
20230601,125900,7617914800,21600,21650,21650,21600,2046
20230601,125800,7573626400,21700,21650,21700,21650,478
20230601,125700,7563277250,21650,21700,21700,21650,308
20230601,125600,7556598350,21700,21650,21700,21650,1110
20230601,125500,7532563100,21650,21650,21650,21650,472
20230601,125400,7522344300,21650,21700,21700,21650,1851
20230601,125300,7482202900,21700,21650,21700,21650,400
20230601,125200,7473541000,21650,21700,21700,21650,256
20230601,125100,7467992750,21700,21650,21700,21650,212
20230601,125000,7463395350,21650,21650,21650,21650,151
20230601,124900,7460126200,21650,21650,21650,21650,164
20230601,124800,7456575600,21650,21650,21700,21650,375
20230601,124700,7448455600,21650,21700,21700,21650,284
20230601,124600,7442304500,21700,21650,21700,21650,678
20230601,124500,7427620000,21650,21650,21700,21600,849
20230601,124400,7409239400,21650,21700,21700,21650,2625
20230601,124300,7352407250,21650,21650,21650,21650,605
20230601,124200,7339309000,21650,21650,21650,21650,684
20230601,124100,7324500400,21650,21650,21650,21650,1504
20230601,124000,7291938800,21650,21650,21700,21650,5680
20230601,123900,7168966750,21650,21700,21700,21650,294
20230601,123800,7162597850,21700,21650,21700,21650,614
20230601,123700,7149303600,21650,21700,21750,21650,16317
20230601,123600,6795417750,21750,21700,21750,21700,1753
20230601,123500,6757377200,21700,21750,21750,21700,1425
20230601,123400,6726444600,21750,21700,21750,21700,119
20230601,123300,6723859750,21700,21750,21750,21700,579
20230601,123200,6711266600,21700,21700,21750,21700,161
20230601,123100,6707767700,21750,21700,21750,21700,103
20230601,123000,6705532300,21750,21700,21750,21700,667
20230601,122900,6691025150,21700,21700,21750,21700,141
20230601,122800,6687964800,21700,21750,21750,21700,11
20230601,122700,6687725600,21750,21700,21750,21700,275
20230601,122600,6681751000,21700,21750,21750,21700,191
20230601,122500,6677601300,21750,21750,21750,21700,15
20230601,122400,6677275450,21700,21750,21750,21700,4965
20230601,122300,6569286750,21800,21750,21800,21750,292
20230601,122200,6562930750,21750,21750,21800,21750,704
20230601,122100,6547617200,21800,21800,21800,21750,995
20230601,122000,6525930650,21800,21800,21800,21800,53
20230601,121900,6524775250,21800,21800,21800,21800,24
20230601,121800,6524252050,21800,21800,21800,21750,472
20230601,121700,6513962700,21800,21800,21800,21800,47
20230601,121600,6512938100,21800,21750,21800,21750,843
20230601,121500,6494569600,21800,21750,21800,21750,1080
20230601,121400,6471025850,21800,21750,21800,21750,50
20230601,121300,6469936900,21750,21800,21800,21750,82
20230601,121200,6468152150,21750,21800,21800,21750,6
20230601,121100,6468021500,21800,21800,21800,21750,218
20230601,121000,6463273850,21800,21800,21800,21800,117
20230601,120900,6460723250,21800,21800,21800,21800,2
20230601,120800,6460679650,21800,21800,21800,21800,19
20230601,120700,6460265450,21800,21800,21850,21800,95
20230601,120600,6458191950,21800,21800,21850,21800,368
20230601,120500,6450169250,21800,21800,21800,21800,468
20230601,120400,6439966850,21800,21800,21800,21750,915
20230601,120300,6420023100,21750,21750,21800,21750,235
20230601,120200,6414911150,21800,21800,21800,21800,65
20230601,120100,6413494150,21800,21750,21800,21750,515
20230601,120000,6402280200,21750,21750,21800,21750,504
20230601,115900,6391312450,21750,21750,21800,21750,297
20230601,115800,6384849150,21750,21750,21800,21750,1200
20230601,115700,6358704000,21800,21800,21800,21750,60
20230601,115600,6357398650,21750,21750,21750,21750,15
20230601,115500,6357072400,21750,21750,21800,21750,317
20230601,115400,6350176950,21800,21750,21800,21750,132
20230601,115300,6347304950,21750,21800,21800,21750,283
20230601,115200,6341145500,21800,21800,21800,21800,27
20230601,115100,6340556900,21800,21800,21800,21800,66
20230601,115000,6339118100,21800,21800,21800,21750,176
20230601,114900,6335285950,21800,21800,21800,21800,472
20230601,114800,6324996350,21800,21800,21800,21800,10
20230601,114700,6324778350,21800,21850,21850,21800,202
20230601,114600,6320369750,21850,21800,21850,21750,960
20230601,114500,6299442500,21800,21850,21850,21800,4090
20230601,114400,6210280350,21850,21850,21850,21800,1796
20230601,114300,6171042700,21850,21850,21850,21850,15
20230601,114200,6170714950,21850,21850,21900,21850,309
20230601,114100,6163962850,21850,21850,21850,21850,132
20230601,114000,6161078650,21850,21900,21900,21850,219
20230601,113900,6156292250,21850,21850,21900,21850,116
20230601,113800,6153757150,21850,21850,21900,21850,100
20230601,113700,6151571900,21850,21850,21850,21850,201
20230601,113600,6147180050,21850,21900,21900,21850,1070
20230601,113500,6123799900,21850,21850,21850,21850,211
20230601,113400,6119189550,21900,21900,21900,21900,47
20230601,113300,6118160250,21900,21900,21900,21900,1031
20230601,113200,6095581350,21900,21900,21950,21900,220
20230601,113100,6090762850,21950,21900,21950,21900,589
20230601,113000,6077863100,21900,21850,21900,21850,352
20230601,112900,6070164450,21850,21850,21900,21850,198
20230601,112800,6065836600,21850,21900,21900,21850,1528
20230601,112700,6032412650,21900,21900,21900,21850,147
20230601,112600,6029196350,21900,21850,21900,21850,60
20230601,112500,6027882850,21850,21850,21900,21850,1112
20230601,112400,6003579300,21850,21900,21900,21850,686
20230601,112300,5988561700,21850,21900,21900,21850,463
20230601,112200,5978445050,21900,21900,21900,21900,2067
20230601,112100,5933177750,21900,21900,21900,21900,128
20230601,112000,5930374550,21900,21900,21950,21900,294
20230601,111900,5923935750,21900,21900,21900,21900,587
20230601,111800,5911080450,21950,21950,22000,21950,1402
20230601,111700,5880300900,21950,21950,21950,21950,400
20230601,111600,5871520900,21950,21950,22000,21950,589
20230601,111500,5858591150,21950,21950,21950,21950,96
20230601,111400,5856483950,22000,22000,22050,21950,3917
20230601,111300,5770309800,22000,22050,22050,22000,1470
20230601,111200,5737913350,22050,22050,22050,22050,5514
20230601,111100,5616329650,22100,22100,22100,22050,47
20230601,111000,5615291200,22100,22100,22100,22100,236
20230601,110900,5610075600,22100,22050,22100,22050,246
20230601,110800,5604650950,22050,22100,22100,22050,501
20230601,110700,5593601900,22100,22050,22100,22050,602
20230601,110600,5580321750,22100,22100,22100,22050,19
20230601,110500,5579901950,22100,22050,22100,22050,1373
20230601,110400,5549574600,22100,22050,22100,22050,98
20230601,110300,5547413200,22100,22100,22100,22050,2212
20230601,110200,5498637600,22100,22050,22100,22050,547
20230601,110100,5486559150,22050,22050,22050,22050,873
20230601,110000,5467309500,22050,22100,22100,22050,1645
20230601,105900,5431036650,22050,22050,22050,22050,83
20230601,105800,5429206500,22050,22100,22100,22050,351
20230601,105700,5421456700,22100,22100,22100,22050,376
20230601,105600,5413163400,22050,22050,22100,22050,791
20230601,105500,5395682600,22050,22150,22150,22050,355
20230601,105400,5387836750,22100,22050,22100,22050,1914
20230601,105300,5345573350,22050,22050,22050,22000,1011
20230601,105200,5323287450,22050,22050,22050,22000,2180
20230601,105100,5275223550,22050,22150,22150,22050,4994
20230601,105000,5164888800,22150,22100,22150,22050,1332
20230601,104900,5135446200,22050,22050,22100,22050,2266
20230601,104800,5085477300,22050,22000,22050,22000,1639
20230601,104700,5049402250,22000,22000,22000,21950,1186
20230601,104600,5023311800,22000,21950,22000,21950,806
20230601,104500,5005593950,22000,22000,22000,21950,186
20230601,104400,5001502950,22000,21950,22000,21950,448
20230601,104300,4991648550,22000,22000,22000,21950,1085
20230601,104200,4967796050,21950,22000,22000,21950,1060
20230601,104100,4944517900,22000,21950,22000,21950,1796
20230601,104000,4905008900,21950,21950,21950,21950,878
20230601,103900,4885736800,21950,21950,21950,21900,916
20230601,103800,4865630850,21950,21900,21950,21900,130
20230601,103700,4862781750,21950,21900,21950,21900,788
20230601,103600,4845512150,21900,21900,21900,21900,1681
20230601,103500,4808698250,21900,21900,21900,21850,156
20230601,103400,4805282050,21900,21900,21900,21850,3158
20230601,103300,4736122350,21900,21900,21900,21850,3492
20230601,103200,4659657350,21900,21900,21900,21850,265
20230601,103100,4653854050,21850,21950,21950,21850,2292
20230601,103000,4603657350,21950,21850,21950,21850,2438
20230601,102900,4550323500,21850,21850,21850,21800,509
20230601,102800,4539202350,21850,21850,21900,21800,1004
20230601,102700,4517254200,21800,21800,21850,21800,3411
20230601,102600,4442787200,21800,21700,21800,21700,363
20230601,102500,4434894350,21750,21700,21750,21700,1168
20230601,102400,4409490850,21700,21750,21750,21700,457
20230601,102300,4399551350,21750,21700,21750,21700,1040
20230601,102200,4376981300,21700,21700,21700,21650,392
20230601,102100,4368486100,21650,21700,21700,21650,327
20230601,102000,4361395250,21650,21650,21650,21650,362
20230601,101900,4353557950,21650,21650,21700,21600,1465
20230601,101800,4321862400,21650,21600,21650,21600,2734
20230601,101700,4262671400,21600,21650,21650,21600,1388
20230601,101600,4232630900,21650,21650,21650,21650,286
20230601,101500,4226439000,21650,21650,21700,21600,7445
20230601,101400,4065257200,21700,21650,21700,21650,206
20230601,101300,4060790650,21700,21650,21700,21650,848
20230601,101200,4042397500,21650,21700,21700,21650,2907
20230601,101100,3979407450,21700,21650,21700,21650,496
20230601,101000,3968661600,21650,21650,21700,21650,168
20230601,100900,3965022750,21700,21700,21700,21650,698
20230601,100800,3949907550,21700,21650,21700,21650,1164
20230601,100700,3924651250,21650,21650,21700,21650,1016
20230601,100600,3902647300,21700,21650,21700,21650,74
20230601,100500,3901045000,21700,21700,21700,21650,405
20230601,100400,3892267050,21700,21650,21700,21650,817
20230601,100300,3874567800,21650,21700,21700,21650,484
20230601,100200,3864078050,21700,21750,21750,21650,1592
20230601,100100,3829535950,21750,21750,21750,21700,93
20230601,100000,3827516600,21750,21700,21750,21700,401
20230601,095900,3818798600,21750,21750,21750,21700,738
20230601,095800,3802777450,21700,21700,21750,21700,1334
20230601,095700,3773805300,21700,21700,21700,21650,2091
20230601,095600,3728431600,21750,21700,21750,21700,348
20230601,095500,3720877850,21750,21700,21750,21700,576
20230601,095400,3708364350,21700,21750,21750,21700,625
20230601,095300,3694777850,21750,21700,21750,21700,559
20230601,095200,3682646300,21700,21700,21700,21650,857
20230601,095100,3664049700,21700,21650,21700,21650,315
20230601,095000,3657225850,21650,21600,21650,21600,1231
20230601,094900,3630580450,21600,21700,21700,21600,6671
20230601,094800,3486274700,21700,21650,21700,21600,1736
20230601,094700,3448684950,21650,21600,21650,21600,2385
20230601,094600,3397124600,21600,21600,21650,21600,2364
20230601,094500,3345955700,21650,21650,21650,21600,4807
20230601,094400,3241890850,21650,21650,21700,21650,549
20230601,094300,3230000800,21700,21700,21700,21650,2556
20230601,094200,3174561650,21650,21650,21700,21650,1862
20230601,094100,3134234850,21650,21700,21700,21650,712
20230601,094000,3118813900,21700,21700,21700,21650,1751
20230601,093900,3080831450,21700,21700,21750,21700,1489
20230601,093800,3048519000,21700,21700,21750,21650,3287
20230601,093700,2977190650,21750,21750,21800,21700,1882
20230601,093600,2936226350,21750,21700,21750,21700,1595
20230601,093500,2901562800,21700,21850,21900,21650,23795
20230601,093400,2383578850,21850,21850,21900,21850,1580
20230601,093300,2349019750,21850,21900,21950,21850,452
20230601,093200,2339135550,21900,21900,21950,21850,698
20230601,093100,2323845700,21900,21950,22000,21900,7898
20230601,093000,2150838900,21950,21950,22000,21900,2935
20230601,092900,2086422850,22000,21900,22050,21900,3314
20230601,092800,2013556150,21950,22000,22050,21950,9414
20230601,092700,1806814250,21950,21950,21950,21900,2150
20230601,092600,1759638800,21900,21950,21950,21900,1455
20230601,092500,1727746350,21950,21950,21950,21900,698
20230601,092400,1712449300,21900,21900,21950,21900,1282
20230601,092300,1684357800,21900,21950,21950,21900,10414
20230601,092200,1456276750,21950,21900,21950,21900,1680
20230601,092100,1419407700,21950,21950,21950,21900,711
20230601,092000,1403821700,21900,21950,21950,21900,658
20230601,091900,1389395200,21900,21950,21950,21900,10399
20230601,091800,1161379150,21950,22000,22000,21950,5126
20230601,091700,1048610450,22000,22000,22000,21950,589
20230601,091600,1035673300,22000,22050,22050,21950,4020
20230601,091500,947238500,22050,22000,22100,22000,1604
20230601,091400,911884600,22050,22050,22050,22000,496
20230601,091300,900954150,22050,22050,22050,22000,946
20230601,091200,880119900,22000,22050,22050,22000,1603
20230601,091100,844830200,22050,22050,22100,22000,1732
20230601,091000,806671200,22050,22000,22050,21950,1453
20230601,090900,774721600,22000,21900,22000,21900,881
20230601,090800,755385700,21900,21950,22000,21850,7613
20230601,090700,588648450,21950,22150,22150,21950,9088
20230601,090600,388383050,22150,22100,22150,22100,1764
20230601,090500,349352750,22100,22100,22150,22100,1129
20230601,090400,324401700,22100,22100,22150,22100,1854
20230601,090300,283427250,22100,22200,22200,22100,4287
20230601,090200,188584550,22200,22200,22250,22150,1738
20230601,090100,149996400,22200,22150,22200,22150,1445
20230601,090000,117924400,22150,22250,22250,22100,5240