KissMeData/014570/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211800,87662860,6750,6750,6750,6750,935
20230601,211700,87662860,6750,6750,6750,6750,0
20230601,211600,87662860,6750,6750,6750,6750,0
20230601,211500,87662860,6750,6750,6750,6750,0
20230601,211400,87662860,6750,6750,6750,6750,0
20230601,211300,87662860,6750,6750,6750,6750,0
20230601,211200,87662860,6750,6750,6750,6750,0
20230601,211100,87662860,6750,6750,6750,6750,0
20230601,211000,87662860,6750,6750,6750,6750,0
20230601,210900,87662860,6750,6750,6750,6750,0
20230601,210800,87662860,6750,6750,6750,6750,0
20230601,210700,87662860,6750,6750,6750,6750,0
20230601,210600,87662860,6750,6750,6750,6750,0
20230601,210500,87662860,6750,6750,6750,6750,0
20230601,210400,87662860,6750,6750,6750,6750,0
20230601,210300,87662860,6750,6750,6750,6750,0
20230601,210200,87662860,6750,6750,6750,6750,0
20230601,210100,87662860,6750,6750,6750,6750,0
20230601,210000,87662860,6750,6750,6750,6750,0
20230601,205900,87662860,6750,6750,6750,6750,0
20230601,205800,87662860,6750,6750,6750,6750,0
20230601,205700,87662860,6750,6750,6750,6750,0
20230601,205600,87662860,6750,6750,6750,6750,0
20230601,205500,87662860,6750,6750,6750,6750,0
20230601,205400,87662860,6750,6750,6750,6750,0
20230601,205300,87662860,6750,6750,6750,6750,0
20230601,205200,87662860,6750,6750,6750,6750,0
20230601,205100,87662860,6750,6750,6750,6750,0
20230601,205000,87662860,6750,6750,6750,6750,0
20230601,204900,87662860,6750,6750,6750,6750,0
20230601,204800,87662860,6750,6750,6750,6750,935
20230601,204700,87662860,6750,6750,6750,6750,0
20230601,204600,87662860,6750,6750,6750,6750,0
20230601,204500,87662860,6750,6750,6750,6750,0
20230601,204400,87662860,6750,6750,6750,6750,0
20230601,204300,87662860,6750,6750,6750,6750,0
20230601,204200,87662860,6750,6750,6750,6750,0
20230601,204100,87662860,6750,6750,6750,6750,0
20230601,204000,87662860,6750,6750,6750,6750,0
20230601,203900,87662860,6750,6750,6750,6750,0
20230601,203800,87662860,6750,6750,6750,6750,0
20230601,203700,87662860,6750,6750,6750,6750,0
20230601,203600,87662860,6750,6750,6750,6750,0
20230601,203500,87662860,6750,6750,6750,6750,0
20230601,203400,87662860,6750,6750,6750,6750,0
20230601,203300,87662860,6750,6750,6750,6750,0
20230601,203200,87662860,6750,6750,6750,6750,0
20230601,203100,87662860,6750,6750,6750,6750,0
20230601,203000,87662860,6750,6750,6750,6750,0
20230601,202900,87662860,6750,6750,6750,6750,0
20230601,202800,87662860,6750,6750,6750,6750,0
20230601,202700,87662860,6750,6750,6750,6750,0
20230601,202600,87662860,6750,6750,6750,6750,0
20230601,202500,87662860,6750,6750,6750,6750,0
20230601,202400,87662860,6750,6750,6750,6750,0
20230601,202300,87662860,6750,6750,6750,6750,0
20230601,202200,87662860,6750,6750,6750,6750,0
20230601,202100,87662860,6750,6750,6750,6750,0
20230601,202000,87662860,6750,6750,6750,6750,0
20230601,201900,87662860,6750,6750,6750,6750,0
20230601,201800,87662860,6750,6750,6750,6750,935
20230601,201700,87662860,6750,6750,6750,6750,0
20230601,201600,87662860,6750,6750,6750,6750,0
20230601,201500,87662860,6750,6750,6750,6750,0
20230601,201400,87662860,6750,6750,6750,6750,0
20230601,201300,87662860,6750,6750,6750,6750,0
20230601,201200,87662860,6750,6750,6750,6750,0
20230601,201100,87662860,6750,6750,6750,6750,0
20230601,201000,87662860,6750,6750,6750,6750,0
20230601,200900,87662860,6750,6750,6750,6750,0
20230601,200800,87662860,6750,6750,6750,6750,0
20230601,200700,87662860,6750,6750,6750,6750,0
20230601,200600,87662860,6750,6750,6750,6750,0
20230601,200500,87662860,6750,6750,6750,6750,0
20230601,200400,87662860,6750,6750,6750,6750,0
20230601,200300,87662860,6750,6750,6750,6750,0
20230601,200200,87662860,6750,6750,6750,6750,0
20230601,200100,87662860,6750,6750,6750,6750,0
20230601,200000,87662860,6750,6750,6750,6750,0
20230601,195900,87662860,6750,6750,6750,6750,0
20230601,195800,87662860,6750,6750,6750,6750,0
20230601,195700,87662860,6750,6750,6750,6750,0
20230601,195600,87662860,6750,6750,6750,6750,0
20230601,195500,87662860,6750,6750,6750,6750,0
20230601,195400,87662860,6750,6750,6750,6750,0
20230601,195300,87662860,6750,6750,6750,6750,0
20230601,195200,87662860,6750,6750,6750,6750,0
20230601,195100,87662860,6750,6750,6750,6750,0
20230601,195000,87662860,6750,6750,6750,6750,0
20230601,194900,87662860,6750,6750,6750,6750,0
20230601,194800,87662860,6750,6750,6750,6750,935
20230601,194700,87662860,6750,6750,6750,6750,0
20230601,194600,87662860,6750,6750,6750,6750,0
20230601,194500,87662860,6750,6750,6750,6750,0
20230601,194400,87662860,6750,6750,6750,6750,0
20230601,194300,87662860,6750,6750,6750,6750,0
20230601,194200,87662860,6750,6750,6750,6750,0
20230601,194100,87662860,6750,6750,6750,6750,0
20230601,194000,87662860,6750,6750,6750,6750,0
20230601,193900,87662860,6750,6750,6750,6750,0
20230601,193800,87662860,6750,6750,6750,6750,0
20230601,193700,87662860,6750,6750,6750,6750,0
20230601,193600,87662860,6750,6750,6750,6750,0
20230601,193500,87662860,6750,6750,6750,6750,0
20230601,193400,87662860,6750,6750,6750,6750,0
20230601,193300,87662860,6750,6750,6750,6750,0
20230601,193200,87662860,6750,6750,6750,6750,0
20230601,193100,87662860,6750,6750,6750,6750,0
20230601,193000,87662860,6750,6750,6750,6750,0
20230601,192900,87662860,6750,6750,6750,6750,0
20230601,192800,87662860,6750,6750,6750,6750,0
20230601,192700,87662860,6750,6750,6750,6750,0
20230601,192600,87662860,6750,6750,6750,6750,0
20230601,192500,87662860,6750,6750,6750,6750,0
20230601,192400,87662860,6750,6750,6750,6750,0
20230601,192300,87662860,6750,6750,6750,6750,0
20230601,192200,87662860,6750,6750,6750,6750,0
20230601,192100,87662860,6750,6750,6750,6750,0
20230601,192000,87662860,6750,6750,6750,6750,0
20230601,191900,87662860,6750,6750,6750,6750,0
20230601,191800,87662860,6750,6750,6750,6750,935
20230601,191700,87662860,6750,6750,6750,6750,0
20230601,191600,87662860,6750,6750,6750,6750,0
20230601,191500,87662860,6750,6750,6750,6750,0
20230601,191400,87662860,6750,6750,6750,6750,0
20230601,191300,87662860,6750,6750,6750,6750,0
20230601,191200,87662860,6750,6750,6750,6750,0
20230601,191100,87662860,6750,6750,6750,6750,0
20230601,191000,87662860,6750,6750,6750,6750,0
20230601,190900,87662860,6750,6750,6750,6750,0
20230601,190800,87662860,6750,6750,6750,6750,0
20230601,190700,87662860,6750,6750,6750,6750,0
20230601,190600,87662860,6750,6750,6750,6750,0
20230601,190500,87662860,6750,6750,6750,6750,0
20230601,190400,87662860,6750,6750,6750,6750,0
20230601,190300,87662860,6750,6750,6750,6750,0
20230601,190200,87662860,6750,6750,6750,6750,0
20230601,190100,87662860,6750,6750,6750,6750,0
20230601,190000,87662860,6750,6750,6750,6750,0
20230601,185900,87662860,6750,6750,6750,6750,0
20230601,185800,87662860,6750,6750,6750,6750,0
20230601,185700,87662860,6750,6750,6750,6750,0
20230601,185600,87662860,6750,6750,6750,6750,0
20230601,185500,87662860,6750,6750,6750,6750,0
20230601,185400,87662860,6750,6750,6750,6750,0
20230601,185300,87662860,6750,6750,6750,6750,0
20230601,185200,87662860,6750,6750,6750,6750,0
20230601,185100,87662860,6750,6750,6750,6750,0
20230601,185000,87662860,6750,6750,6750,6750,0
20230601,184900,87662860,6750,6750,6750,6750,0
20230601,184800,87662860,6750,6750,6750,6750,935
20230601,184700,87662860,6750,6750,6750,6750,0
20230601,184600,87662860,6750,6750,6750,6750,0
20230601,184500,87662860,6750,6750,6750,6750,0
20230601,184400,87662860,6750,6750,6750,6750,0
20230601,184300,87662860,6750,6750,6750,6750,0
20230601,184200,87662860,6750,6750,6750,6750,0
20230601,184100,87662860,6750,6750,6750,6750,0
20230601,184000,87662860,6750,6750,6750,6750,0
20230601,183900,87662860,6750,6750,6750,6750,0
20230601,183800,87662860,6750,6750,6750,6750,0
20230601,183700,87662860,6750,6750,6750,6750,0
20230601,183600,87662860,6750,6750,6750,6750,0
20230601,183500,87662860,6750,6750,6750,6750,0
20230601,183400,87662860,6750,6750,6750,6750,0
20230601,183300,87662860,6750,6750,6750,6750,0
20230601,183200,87662860,6750,6750,6750,6750,0
20230601,183100,87662860,6750,6750,6750,6750,0
20230601,183000,87662860,6750,6750,6750,6750,0
20230601,182900,87662860,6750,6750,6750,6750,0
20230601,182800,87662860,6750,6750,6750,6750,0
20230601,182700,87662860,6750,6750,6750,6750,0
20230601,182600,87662860,6750,6750,6750,6750,0
20230601,182500,87662860,6750,6750,6750,6750,0
20230601,182400,87662860,6750,6750,6750,6750,0
20230601,182300,87662860,6750,6750,6750,6750,0
20230601,182200,87662860,6750,6750,6750,6750,0
20230601,182100,87662860,6750,6750,6750,6750,0
20230601,182000,87662860,6750,6750,6750,6750,0
20230601,181900,87662860,6750,6750,6750,6750,0
20230601,181800,87662860,6750,6750,6750,6750,935
20230601,181700,87662860,6750,6750,6750,6750,0
20230601,181600,87662860,6750,6750,6750,6750,0
20230601,181500,87662860,6750,6750,6750,6750,0
20230601,181400,87662860,6750,6750,6750,6750,0
20230601,181300,87662860,6750,6750,6750,6750,0
20230601,181200,87662860,6750,6750,6750,6750,0
20230601,181100,87662860,6750,6750,6750,6750,0
20230601,181000,87662860,6750,6750,6750,6750,0
20230601,180900,87662860,6750,6750,6750,6750,0
20230601,180800,87662860,6750,6750,6750,6750,0
20230601,180700,87662860,6750,6750,6750,6750,0
20230601,180600,87662860,6750,6750,6750,6750,0
20230601,180500,87662860,6750,6750,6750,6750,0
20230601,180400,87662860,6750,6750,6750,6750,0
20230601,180300,87662860,6750,6750,6750,6750,0
20230601,180200,87662860,6750,6750,6750,6750,0
20230601,180100,87662860,6750,6750,6750,6750,0
20230601,180000,87662860,6750,6750,6750,6750,0
20230601,175900,87662860,6750,6750,6750,6750,0
20230601,175800,87662860,6750,6750,6750,6750,0
20230601,175700,87662860,6750,6750,6750,6750,0
20230601,175600,87662860,6750,6750,6750,6750,0
20230601,175500,87662860,6750,6750,6750,6750,0
20230601,175400,87662860,6750,6750,6750,6750,0
20230601,175300,87662860,6750,6750,6750,6750,0
20230601,175200,87662860,6750,6750,6750,6750,0
20230601,175100,87662860,6750,6750,6750,6750,0
20230601,175000,87662860,6750,6750,6750,6750,0
20230601,174900,87662860,6750,6750,6750,6750,0
20230601,174800,87662860,6750,6750,6750,6750,935
20230601,174700,87662860,6750,6750,6750,6750,0
20230601,174600,87662860,6750,6750,6750,6750,0
20230601,174500,87662860,6750,6750,6750,6750,0
20230601,174400,87662860,6750,6750,6750,6750,0
20230601,174300,87662860,6750,6750,6750,6750,0
20230601,174200,87662860,6750,6750,6750,6750,0
20230601,174100,87662860,6750,6750,6750,6750,0
20230601,174000,87662860,6750,6750,6750,6750,0
20230601,173900,87662860,6750,6750,6750,6750,0
20230601,173800,87662860,6750,6750,6750,6750,0
20230601,173700,87662860,6750,6750,6750,6750,0
20230601,173600,87662860,6750,6750,6750,6750,0
20230601,173500,87662860,6750,6750,6750,6750,0
20230601,173400,87662860,6750,6750,6750,6750,0
20230601,173300,87662860,6750,6750,6750,6750,0
20230601,173200,87662860,6750,6750,6750,6750,0
20230601,173100,87662860,6750,6750,6750,6750,0
20230601,173000,87662860,6750,6750,6750,6750,0
20230601,172900,87662860,6750,6750,6750,6750,0
20230601,172800,87662860,6750,6750,6750,6750,0
20230601,172700,87662860,6750,6750,6750,6750,0
20230601,172600,87662860,6750,6750,6750,6750,0
20230601,172500,87662860,6750,6750,6750,6750,0
20230601,172400,87662860,6750,6750,6750,6750,0
20230601,172300,87662860,6750,6750,6750,6750,0
20230601,172200,87662860,6750,6750,6750,6750,0
20230601,172100,87662860,6750,6750,6750,6750,0
20230601,172000,87662860,6750,6750,6750,6750,0
20230601,171900,87662860,6750,6750,6750,6750,0
20230601,171800,87662860,6750,6750,6750,6750,935
20230601,171700,87662860,6750,6750,6750,6750,0
20230601,171600,87662860,6750,6750,6750,6750,0
20230601,171500,87662860,6750,6750,6750,6750,0
20230601,171400,87662860,6750,6750,6750,6750,0
20230601,171300,87662860,6750,6750,6750,6750,0
20230601,171200,87662860,6750,6750,6750,6750,0
20230601,171100,87662860,6750,6750,6750,6750,0
20230601,171000,87662860,6750,6750,6750,6750,0
20230601,170900,87662860,6750,6750,6750,6750,0
20230601,170800,87662860,6750,6750,6750,6750,0
20230601,170700,87662860,6750,6750,6750,6750,0
20230601,170600,87662860,6750,6750,6750,6750,0
20230601,170500,87662860,6750,6750,6750,6750,0
20230601,170400,87662860,6750,6750,6750,6750,0
20230601,170300,87662860,6750,6750,6750,6750,0
20230601,170200,87662860,6750,6750,6750,6750,0
20230601,170100,87662860,6750,6750,6750,6750,0
20230601,170000,87662860,6750,6750,6750,6750,0
20230601,165900,87662860,6750,6750,6750,6750,0
20230601,165800,87662860,6750,6750,6750,6750,0
20230601,165700,87662860,6750,6750,6750,6750,0
20230601,165600,87662860,6750,6750,6750,6750,0
20230601,165500,87662860,6750,6750,6750,6750,0
20230601,165400,87662860,6750,6750,6750,6750,0
20230601,165300,87662860,6750,6750,6750,6750,0
20230601,165200,87662860,6750,6750,6750,6750,0
20230601,165100,87662860,6750,6750,6750,6750,0
20230601,165000,87662860,6750,6750,6750,6750,0
20230601,164900,87662860,6750,6750,6750,6750,0
20230601,164800,87662860,6750,6750,6750,6750,935
20230601,164700,87662860,6750,6750,6750,6750,0
20230601,164600,87662860,6750,6750,6750,6750,0
20230601,164500,87662860,6750,6750,6750,6750,0
20230601,164400,87662860,6750,6750,6750,6750,0
20230601,164300,87662860,6750,6750,6750,6750,0
20230601,164200,87662860,6750,6750,6750,6750,0
20230601,164100,87662860,6750,6750,6750,6750,0
20230601,164000,87662860,6750,6750,6750,6750,0
20230601,163900,87662860,6750,6750,6750,6750,0
20230601,163800,87662860,6750,6750,6750,6750,0
20230601,163700,87662860,6750,6750,6750,6750,0
20230601,163600,87662860,6750,6750,6750,6750,0
20230601,163500,87662860,6750,6750,6750,6750,0
20230601,163400,87662860,6750,6750,6750,6750,0
20230601,163300,87662860,6750,6750,6750,6750,0
20230601,163200,87662860,6750,6750,6750,6750,0
20230601,163100,87662860,6750,6750,6750,6750,0
20230601,163000,87662860,6750,6750,6750,6750,0
20230601,162900,87662860,6750,6750,6750,6750,0
20230601,162800,87662860,6750,6750,6750,6750,0
20230601,162700,87662860,6750,6750,6750,6750,0
20230601,162600,87662860,6750,6750,6750,6750,0
20230601,162500,87662860,6750,6750,6750,6750,0
20230601,162400,87662860,6750,6750,6750,6750,0
20230601,162300,87662860,6750,6750,6750,6750,0
20230601,162200,87662860,6750,6750,6750,6750,0
20230601,162100,87662860,6750,6750,6750,6750,0
20230601,162000,87662860,6750,6750,6750,6750,0
20230601,161900,87662860,6750,6750,6750,6750,0
20230601,161800,87662860,6750,6750,6750,6750,935
20230601,161700,87662860,6750,6750,6750,6750,0
20230601,161600,87662860,6750,6750,6750,6750,0
20230601,161500,87662860,6750,6750,6750,6750,0
20230601,161400,87662860,6750,6750,6750,6750,0
20230601,161300,87662860,6750,6750,6750,6750,0
20230601,161200,87662860,6750,6750,6750,6750,0
20230601,161100,87662860,6750,6750,6750,6750,0
20230601,161000,87662860,6750,6750,6750,6750,0
20230601,160900,87662860,6750,6750,6750,6750,0
20230601,160800,87662860,6750,6750,6750,6750,0
20230601,160700,87662860,6750,6750,6750,6750,0
20230601,160600,87662860,6750,6750,6750,6750,0
20230601,160500,87662860,6750,6750,6750,6750,0
20230601,160400,87662860,6750,6750,6750,6750,0
20230601,160300,87662860,6750,6750,6750,6750,0
20230601,160200,87662860,6750,6750,6750,6750,0
20230601,160100,87662860,6750,6750,6750,6750,0
20230601,160000,87662860,6750,6750,6750,6750,0
20230601,155900,87662860,6750,6750,6750,6750,0
20230601,155800,87662860,6750,6750,6750,6750,0
20230601,155700,87662860,6750,6750,6750,6750,0
20230601,155600,87662860,6750,6750,6750,6750,0
20230601,155500,87662860,6750,6750,6750,6750,0
20230601,155400,87662860,6750,6750,6750,6750,0
20230601,155300,87662860,6750,6750,6750,6750,0
20230601,155200,87662860,6750,6750,6750,6750,0
20230601,155100,87662860,6750,6750,6750,6750,0
20230601,155000,87662860,6750,6750,6750,6750,0
20230601,154900,87662860,6750,6750,6750,6750,0
20230601,154800,87662860,6750,6750,6750,6750,935
20230601,154700,87662860,6750,6750,6750,6750,0
20230601,154600,87662860,6750,6750,6750,6750,0
20230601,154500,87662860,6750,6750,6750,6750,0
20230601,154400,87662860,6750,6750,6750,6750,0
20230601,154300,87662860,6750,6750,6750,6750,0
20230601,154200,87662860,6750,6750,6750,6750,0
20230601,154100,87662860,6750,6750,6750,6750,0
20230601,154000,87662860,6750,6750,6750,6750,0
20230601,153900,87662860,6750,6750,6750,6750,0
20230601,153800,87662860,6750,6750,6750,6750,0
20230601,153700,87662860,6750,6750,6750,6750,0
20230601,153600,87662860,6750,6750,6750,6750,0
20230601,153500,87662860,6750,6750,6750,6750,0
20230601,153400,87662860,6750,6750,6750,6750,0
20230601,153300,87662860,6750,6750,6750,6750,0
20230601,153200,87662860,6750,6750,6750,6750,0
20230601,153100,87662860,6750,6750,6750,6750,0
20230601,153000,87662860,6750,6750,6750,6750,935
20230601,152900,81351610,6730,6730,6730,6730,0
20230601,152800,81351610,6730,6730,6730,6730,0
20230601,152700,81351610,6730,6730,6730,6730,0
20230601,152600,81351610,6730,6730,6730,6730,0
20230601,152500,81351610,6730,6730,6730,6730,0
20230601,152400,81351610,6730,6730,6730,6730,0
20230601,152300,81351610,6730,6730,6730,6730,0
20230601,152200,81351610,6730,6730,6730,6730,0
20230601,152100,81351610,6730,6730,6730,6730,0
20230601,152000,81351610,6730,6730,6730,6730,0
20230601,151900,81351610,6730,6730,6730,6730,151
20230601,151800,80335380,6730,6730,6730,6730,385
20230601,151700,77744330,6730,6730,6730,6730,58
20230601,151600,77353990,6730,6730,6730,6730,100
20230601,151500,76680990,6740,6740,6740,6740,1
20230601,151400,76674250,6740,6740,6740,6740,0
20230601,151300,76674250,6740,6740,6740,6740,0
20230601,151200,76674250,6740,6740,6740,6740,0
20230601,151100,76674250,6740,6740,6740,6740,0
20230601,151000,76674250,6740,6740,6740,6740,0
20230601,150900,76674250,6740,6740,6740,6740,0
20230601,150800,76674250,6740,6740,6740,6740,0
20230601,150700,76674250,6740,6740,6740,6740,0
20230601,150600,76674250,6740,6730,6740,6730,87
20230601,150500,76088290,6740,6740,6740,6740,0
20230601,150400,76088290,6740,6740,6740,6740,55
20230601,150300,75717590,6740,6740,6740,6740,0
20230601,150200,75717590,6740,6740,6740,6740,0
20230601,150100,75717590,6740,6740,6740,6740,0
20230601,150000,75717590,6740,6740,6740,6740,4
20230601,145900,75690630,6740,6740,6740,6740,0
20230601,145800,75690630,6740,6740,6740,6740,0
20230601,145700,75690630,6740,6740,6740,6740,1
20230601,145600,75683890,6730,6740,6740,6730,15
20230601,145500,75582800,6740,6740,6740,6740,0
20230601,145400,75582800,6740,6740,6740,6740,0
20230601,145300,75582800,6740,6740,6740,6740,0
20230601,145200,75582800,6740,6740,6740,6740,0
20230601,145100,75582800,6740,6740,6740,6740,0
20230601,145000,75582800,6740,6740,6740,6740,0
20230601,144900,75582800,6740,6740,6740,6740,0
20230601,144800,75582800,6740,6740,6740,6740,0
20230601,144700,75582800,6740,6740,6740,6740,100
20230601,144600,74908800,6740,6740,6740,6740,0
20230601,144500,74908800,6740,6740,6740,6740,90
20230601,144400,74302200,6750,6750,6750,6750,0
20230601,144300,74302200,6750,6750,6750,6750,0
20230601,144200,74302200,6750,6750,6750,6750,0
20230601,144100,74302200,6750,6750,6750,6750,0
20230601,144000,74302200,6750,6750,6750,6750,0
20230601,143900,74302200,6750,6750,6750,6750,0
20230601,143800,74302200,6750,6750,6750,6750,0
20230601,143700,74302200,6750,6750,6750,6750,0
20230601,143600,74302200,6750,6750,6750,6750,0
20230601,143500,74302200,6750,6750,6750,6750,0
20230601,143400,74302200,6750,6750,6750,6750,0
20230601,143300,74302200,6750,6750,6750,6750,0
20230601,143200,74302200,6750,6750,6750,6750,0
20230601,143100,74302200,6750,6750,6750,6750,0
20230601,143000,74302200,6750,6750,6750,6750,2
20230601,142900,74288700,6750,6750,6750,6750,0
20230601,142800,74288700,6750,6750,6750,6750,0
20230601,142700,74288700,6750,6750,6750,6750,0
20230601,142600,74288700,6750,6750,6750,6750,1
20230601,142500,74281950,6740,6740,6740,6740,0
20230601,142400,74281950,6740,6740,6740,6740,0
20230601,142300,74281950,6740,6740,6740,6740,0
20230601,142200,74281950,6740,6740,6740,6740,2
20230601,142100,74268470,6740,6740,6740,6740,0
20230601,142000,74268470,6740,6740,6740,6740,0
20230601,141900,74268470,6740,6740,6740,6740,1
20230601,141800,74261730,6750,6750,6750,6750,0
20230601,141700,74261730,6750,6750,6750,6750,0
20230601,141600,74261730,6750,6750,6750,6750,1
20230601,141500,74254980,6740,6740,6740,6740,1
20230601,141400,74248240,6740,6740,6740,6740,0
20230601,141300,74248240,6740,6740,6740,6740,0
20230601,141200,74248240,6740,6740,6740,6740,1
20230601,141100,74241500,6750,6750,6750,6750,0
20230601,141000,74241500,6750,6750,6750,6750,0
20230601,140900,74241500,6750,6750,6750,6750,0
20230601,140800,74241500,6750,6750,6750,6750,0
20230601,140700,74241500,6750,6750,6750,6750,0
20230601,140600,74241500,6750,6750,6750,6750,0
20230601,140500,74241500,6750,6750,6750,6750,0
20230601,140400,74241500,6750,6750,6750,6750,0
20230601,140300,74241500,6750,6750,6750,6750,0
20230601,140200,74241500,6750,6750,6750,6750,0
20230601,140100,74241500,6750,6750,6750,6750,0
20230601,140000,74241500,6750,6750,6750,6750,1
20230601,135900,74234750,6740,6740,6740,6740,0
20230601,135800,74234750,6740,6740,6740,6740,0
20230601,135700,74234750,6740,6740,6740,6740,0
20230601,135600,74234750,6740,6740,6740,6740,0
20230601,135500,74234750,6740,6740,6740,6740,0
20230601,135400,74234750,6740,6740,6740,6740,0
20230601,135300,74234750,6740,6740,6740,6740,0
20230601,135200,74234750,6740,6740,6740,6740,0
20230601,135100,74234750,6740,6740,6740,6740,0
20230601,135000,74234750,6740,6740,6740,6740,0
20230601,134900,74234750,6740,6740,6740,6740,242
20230601,134800,72603670,6750,6750,6750,6750,0
20230601,134700,72603670,6750,6750,6750,6750,0
20230601,134600,72603670,6750,6750,6750,6750,0
20230601,134500,72603670,6750,6750,6750,6750,0
20230601,134400,72603670,6750,6750,6750,6750,0
20230601,134300,72603670,6750,6750,6750,6750,0
20230601,134200,72603670,6750,6750,6750,6750,0
20230601,134100,72603670,6750,6750,6750,6750,0
20230601,134000,72603670,6750,6750,6750,6750,0
20230601,133900,72603670,6750,6750,6750,6750,0
20230601,133800,72603670,6750,6750,6750,6750,0
20230601,133700,72603670,6750,6750,6750,6750,0
20230601,133600,72603670,6750,6750,6750,6750,0
20230601,133500,72603670,6750,6750,6750,6750,0
20230601,133400,72603670,6750,6750,6750,6750,0
20230601,133300,72603670,6750,6750,6750,6750,0
20230601,133200,72603670,6750,6750,6750,6750,0
20230601,133100,72603670,6750,6750,6750,6750,119
20230601,133000,71800420,6750,6750,6750,6750,0
20230601,132900,71800420,6750,6750,6750,6750,0
20230601,132800,71800420,6750,6750,6750,6750,0
20230601,132700,71800420,6750,6750,6750,6750,181
20230601,132600,70578670,6760,6750,6760,6750,31
20230601,132500,70369410,6760,6760,6760,6760,0
20230601,132400,70369410,6760,6760,6760,6760,0
20230601,132300,70369410,6760,6760,6760,6760,0
20230601,132200,70369410,6760,6760,6760,6760,0
20230601,132100,70369410,6760,6760,6760,6760,0
20230601,132000,70369410,6760,6760,6760,6760,0
20230601,131900,70369410,6760,6760,6760,6760,0
20230601,131800,70369410,6760,6760,6760,6760,0
20230601,131700,70369410,6760,6760,6760,6760,0
20230601,131600,70369410,6760,6760,6760,6760,0
20230601,131500,70369410,6760,6760,6760,6760,0
20230601,131400,70369410,6760,6760,6760,6760,0
20230601,131300,70369410,6760,6760,6760,6760,0
20230601,131200,70369410,6760,6760,6760,6760,0
20230601,131100,70369410,6760,6760,6760,6760,0
20230601,131000,70369410,6760,6760,6760,6760,0
20230601,130900,70369410,6760,6760,6760,6760,0
20230601,130800,70369410,6760,6760,6760,6760,0
20230601,130700,70369410,6760,6760,6760,6760,0
20230601,130600,70369410,6760,6760,6760,6760,0
20230601,130500,70369410,6760,6760,6760,6760,0
20230601,130400,70369410,6760,6760,6760,6760,1
20230601,130300,70362650,6750,6750,6750,6750,0
20230601,130200,70362650,6750,6750,6750,6750,0
20230601,130100,70362650,6750,6750,6750,6750,0
20230601,130000,70362650,6750,6750,6750,6750,275
20230601,125900,68506400,6750,6750,6750,6750,15
20230601,125800,68405150,6760,6760,6760,6760,0
20230601,125700,68405150,6760,6760,6760,6760,0
20230601,125600,68405150,6760,6760,6760,6760,0
20230601,125500,68405150,6760,6760,6760,6760,0
20230601,125400,68405150,6760,6760,6760,6760,0
20230601,125300,68405150,6760,6760,6760,6760,56
20230601,125200,68026590,6760,6760,6760,6760,10
20230601,125100,67958990,6760,6760,6760,6760,1
20230601,125000,67952230,6770,6770,6770,6770,0
20230601,124900,67952230,6770,6770,6770,6770,0
20230601,124800,67952230,6770,6770,6770,6770,0
20230601,124700,67952230,6770,6770,6770,6770,0
20230601,124600,67952230,6770,6770,6770,6770,0
20230601,124500,67952230,6770,6770,6770,6770,0
20230601,124400,67952230,6770,6770,6770,6770,0
20230601,124300,67952230,6770,6770,6770,6770,0
20230601,124200,67952230,6770,6770,6770,6770,0
20230601,124100,67952230,6770,6770,6770,6770,0
20230601,124000,67952230,6770,6770,6770,6770,0
20230601,123900,67952230,6770,6770,6770,6770,0
20230601,123800,67952230,6770,6770,6770,6770,0
20230601,123700,67952230,6770,6760,6770,6760,51
20230601,123600,67607460,6770,6760,6770,6760,164
20230601,123500,66498810,6760,6760,6760,6760,0
20230601,123400,66498810,6760,6760,6760,6760,0
20230601,123300,66498810,6760,6760,6760,6760,0
20230601,123200,66498810,6760,6760,6760,6760,153
20230601,123100,65464530,6770,6770,6770,6770,0
20230601,123000,65464530,6770,6770,6770,6770,0
20230601,122900,65464530,6770,6770,6770,6770,0
20230601,122800,65464530,6770,6760,6770,6760,655
20230601,122700,61032940,6750,6750,6750,6750,0
20230601,122600,61032940,6750,6750,6750,6750,0
20230601,122500,61032940,6750,6760,6760,6750,110
20230601,122400,60289440,6770,6760,6770,6760,20
20230601,122300,60154140,6770,6770,6770,6770,16
20230601,122200,60045820,6770,6770,6770,6770,0
20230601,122100,60045820,6770,6770,6770,6770,0
20230601,122000,60045820,6770,6770,6770,6770,71
20230601,121900,59565150,6760,6760,6760,6760,0
20230601,121800,59565150,6760,6760,6760,6760,300
20230601,121700,57537150,6770,6770,6770,6770,0
20230601,121600,57537150,6770,6770,6770,6770,0
20230601,121500,57537150,6770,6770,6770,6770,0
20230601,121400,57537150,6770,6770,6770,6770,0
20230601,121300,57537150,6770,6770,6770,6770,10
20230601,121200,57469450,6770,6760,6770,6760,151
20230601,121100,56448680,6770,6770,6770,6770,0
20230601,121000,56448680,6770,6750,6770,6750,201
20230601,120900,55091910,6750,6750,6750,6750,446
20230601,120800,52081410,6770,6760,6770,6760,11
20230601,120700,52007040,6760,6760,6760,6760,0
20230601,120600,52007040,6760,6750,6760,6750,118
20230601,120500,51210340,6760,6760,6760,6760,1
20230601,120400,51203580,6770,6770,6770,6770,1
20230601,120300,51196810,6750,6750,6750,6750,0
20230601,120200,51196810,6750,6760,6760,6750,81
20230601,120100,50650000,6780,6770,6780,6770,930
20230601,120000,44345710,6770,6750,6770,6750,732
20230601,115900,39393140,6760,6760,6760,6760,1
20230601,115800,39386380,6750,6750,6750,6750,0
20230601,115700,39386380,6750,6750,6750,6750,0
20230601,115600,39386380,6750,6750,6750,6750,15
20230601,115500,39285130,6760,6760,6760,6760,0
20230601,115400,39285130,6760,6750,6760,6750,35
20230601,115300,39048870,6760,6740,6760,6740,1465
20230601,115200,29161750,6740,6740,6740,6740,0
20230601,115100,29161750,6740,6740,6740,6740,0
20230601,115000,29161750,6740,6740,6740,6740,825
20230601,114900,23601250,6740,6740,6740,6740,0
20230601,114800,23601250,6740,6740,6740,6740,4
20230601,114700,23574290,6740,6740,6740,6740,0
20230601,114600,23574290,6740,6740,6740,6740,0
20230601,114500,23574290,6740,6740,6740,6740,0
20230601,114400,23574290,6740,6740,6740,6740,0
20230601,114300,23574290,6740,6740,6740,6740,0
20230601,114200,23574290,6740,6740,6740,6740,20
20230601,114100,23439490,6740,6740,6740,6740,0
20230601,114000,23439490,6740,6740,6740,6740,0
20230601,113900,23439490,6740,6740,6740,6740,0
20230601,113800,23439490,6740,6740,6740,6740,0
20230601,113700,23439490,6740,6740,6740,6740,0
20230601,113600,23439490,6740,6740,6740,6740,1
20230601,113500,23432750,6730,6730,6730,6730,0
20230601,113400,23432750,6730,6730,6740,6730,109
20230601,113300,22699170,6730,6720,6730,6720,142
20230601,113200,21744920,6720,6720,6720,6720,0
20230601,113100,21744920,6720,6720,6720,6720,0
20230601,113000,21744920,6720,6720,6720,6720,0
20230601,112900,21744920,6720,6720,6720,6720,0
20230601,112800,21744920,6720,6720,6720,6720,0
20230601,112700,21744920,6720,6720,6720,6720,0
20230601,112600,21744920,6720,6720,6720,6720,0
20230601,112500,21744920,6720,6720,6720,6720,0
20230601,112400,21744920,6720,6720,6720,6720,0
20230601,112300,21744920,6720,6720,6720,6720,9
20230601,112200,21684440,6740,6740,6740,6740,0
20230601,112100,21684440,6740,6740,6740,6740,0
20230601,112000,21684440,6740,6740,6740,6740,0
20230601,111900,21684440,6740,6740,6740,6740,0
20230601,111800,21684440,6740,6740,6740,6740,0
20230601,111700,21684440,6740,6740,6740,6740,0
20230601,111600,21684440,6740,6740,6740,6740,0
20230601,111500,21684440,6740,6740,6740,6740,0
20230601,111400,21684440,6740,6740,6740,6740,0
20230601,111300,21684440,6740,6740,6740,6740,0
20230601,111200,21684440,6740,6740,6740,6740,1
20230601,111100,21677700,6730,6720,6730,6720,371
20230601,111000,19184490,6710,6710,6710,6710,0
20230601,110900,19184490,6710,6710,6710,6710,0
20230601,110800,19184490,6710,6710,6710,6710,0
20230601,110700,19184490,6710,6710,6710,6710,0
20230601,110600,19184490,6710,6710,6710,6710,0
20230601,110500,19184490,6710,6710,6710,6710,0
20230601,110400,19184490,6710,6710,6710,6710,592
20230601,110300,15212170,6710,6710,6710,6710,0
20230601,110200,15212170,6710,6710,6710,6710,0
20230601,110100,15212170,6710,6710,6710,6710,0
20230601,110000,15212170,6710,6710,6710,6710,0
20230601,105900,15212170,6710,6710,6710,6710,0
20230601,105800,15212170,6710,6710,6710,6710,0
20230601,105700,15212170,6710,6710,6710,6710,0
20230601,105600,15212170,6710,6710,6710,6710,0
20230601,105500,15212170,6710,6710,6710,6710,0
20230601,105400,15212170,6710,6710,6710,6710,0
20230601,105300,15212170,6710,6710,6710,6710,0
20230601,105200,15212170,6710,6710,6710,6710,0
20230601,105100,15212170,6710,6710,6710,6710,0
20230601,105000,15212170,6710,6710,6710,6710,0
20230601,104900,15212170,6710,6710,6710,6710,0
20230601,104800,15212170,6710,6710,6710,6710,0
20230601,104700,15212170,6710,6710,6710,6710,0
20230601,104600,15212170,6710,6710,6710,6710,0
20230601,104500,15212170,6710,6710,6710,6710,0
20230601,104400,15212170,6710,6710,6710,6710,0
20230601,104300,15212170,6710,6710,6710,6710,0
20230601,104200,15212170,6710,6710,6710,6710,0
20230601,104100,15212170,6710,6710,6710,6710,0
20230601,104000,15212170,6710,6710,6710,6710,0
20230601,103900,15212170,6710,6710,6710,6710,1
20230601,103800,15205460,6700,6700,6700,6700,0
20230601,103700,15205460,6700,6700,6700,6700,0
20230601,103600,15205460,6700,6700,6700,6700,0
20230601,103500,15205460,6700,6700,6700,6700,0
20230601,103400,15205460,6700,6700,6700,6700,5
20230601,103300,15171960,6700,6700,6700,6700,20
20230601,103200,15037960,6700,6700,6700,6700,0
20230601,103100,15037960,6700,6700,6700,6700,0
20230601,103000,15037960,6700,6700,6700,6700,40
20230601,102900,14769960,6700,6700,6700,6700,0
20230601,102800,14769960,6700,6700,6700,6700,1
20230601,102700,14763260,6700,6700,6700,6700,0
20230601,102600,14763260,6700,6700,6700,6700,0
20230601,102500,14763260,6700,6700,6700,6700,0
20230601,102400,14763260,6700,6700,6700,6700,0
20230601,102300,14763260,6700,6700,6700,6700,30
20230601,102200,14562260,6710,6710,6710,6710,0
20230601,102100,14562260,6710,6710,6710,6710,0
20230601,102000,14562260,6710,6710,6710,6710,0
20230601,101900,14562260,6710,6710,6710,6710,0
20230601,101800,14562260,6710,6710,6710,6710,0
20230601,101700,14562260,6710,6710,6710,6710,0
20230601,101600,14562260,6710,6710,6710,6710,0
20230601,101500,14562260,6710,6700,6710,6700,61
20230601,101400,14153550,6700,6700,6700,6700,100
20230601,101300,13483550,6700,6700,6700,6700,0
20230601,101200,13483550,6700,6700,6700,6700,0
20230601,101100,13483550,6700,6700,6700,6700,0
20230601,101000,13483550,6700,6700,6700,6700,100
20230601,100900,12813550,6700,6700,6700,6700,0
20230601,100800,12813550,6700,6700,6700,6700,0
20230601,100700,12813550,6700,6700,6700,6700,0
20230601,100600,12813550,6700,6700,6700,6700,0
20230601,100500,12813550,6700,6700,6700,6700,0
20230601,100400,12813550,6700,6700,6700,6700,60
20230601,100300,12411550,6700,6700,6700,6700,0
20230601,100200,12411550,6700,6700,6700,6700,0
20230601,100100,12411550,6700,6700,6700,6700,0
20230601,100000,12411550,6700,6700,6700,6700,0
20230601,095900,12411550,6700,6700,6700,6700,0
20230601,095800,12411550,6700,6700,6700,6700,0
20230601,095700,12411550,6700,6700,6700,6700,0
20230601,095600,12411550,6700,6700,6700,6700,0
20230601,095500,12411550,6700,6700,6700,6700,0
20230601,095400,12411550,6700,6700,6700,6700,0
20230601,095300,12411550,6700,6700,6700,6700,0
20230601,095200,12411550,6700,6700,6700,6700,0
20230601,095100,12411550,6700,6700,6700,6700,1
20230601,095000,12404850,6700,6700,6700,6700,1
20230601,094900,12398150,6690,6690,6690,6690,0
20230601,094800,12398150,6690,6690,6690,6690,0
20230601,094700,12398150,6690,6690,6690,6690,3
20230601,094600,12378080,6690,6690,6690,6690,0
20230601,094500,12378080,6690,6690,6690,6690,89
20230601,094400,11782670,6700,6700,6700,6700,0
20230601,094300,11782670,6700,6700,6700,6700,0
20230601,094200,11782670,6700,6700,6700,6700,0
20230601,094100,11782670,6700,6700,6700,6700,0
20230601,094000,11782670,6700,6700,6700,6700,0
20230601,093900,11782670,6700,6700,6700,6700,0
20230601,093800,11782670,6700,6700,6700,6700,0
20230601,093700,11782670,6700,6700,6700,6700,0
20230601,093600,11782670,6700,6700,6700,6700,0
20230601,093500,11782670,6700,6700,6700,6700,0
20230601,093400,11782670,6700,6700,6700,6700,1
20230601,093300,11775970,6690,6690,6690,6690,0
20230601,093200,11775970,6690,6690,6690,6690,0
20230601,093100,11775970,6690,6690,6690,6690,1
20230601,093000,11769280,6700,6700,6700,6700,0
20230601,092900,11769280,6700,6700,6700,6700,1
20230601,092800,11762580,6700,6700,6700,6700,0
20230601,092700,11762580,6700,6700,6700,6700,1219
20230601,092600,3595280,6710,6710,6710,6710,0
20230601,092500,3595280,6710,6710,6710,6710,0
20230601,092400,3595280,6710,6710,6710,6710,0
20230601,092300,3595280,6710,6710,6710,6710,0
20230601,092200,3595280,6710,6710,6710,6710,1
20230601,092100,3588570,6700,6700,6700,6700,0
20230601,092000,3588570,6700,6700,6700,6700,0
20230601,091900,3588570,6700,6700,6700,6700,0
20230601,091800,3588570,6700,6700,6700,6700,0
20230601,091700,3588570,6700,6700,6700,6700,0
20230601,091600,3588570,6700,6700,6700,6700,149
20230601,091500,2590270,6710,6710,6710,6710,0
20230601,091400,2590270,6710,6710,6710,6710,0
20230601,091300,2590270,6710,6710,6710,6710,22
20230601,091200,2442650,6710,6710,6710,6710,0
20230601,091100,2442650,6710,6710,6710,6710,223
20230601,091000,946320,6720,6720,6720,6720,0
20230601,090900,946320,6720,6720,6720,6720,0
20230601,090800,946320,6720,6720,6720,6720,20
20230601,090700,811920,6720,6720,6720,6720,0
20230601,090600,811920,6720,6720,6720,6720,0
20230601,090500,811920,6720,6720,6720,6720,0
20230601,090400,811920,6720,6720,6720,6720,0
20230601,090300,811920,6720,6720,6720,6720,0
20230601,090200,811920,6720,6720,6720,6720,0
20230601,090100,811920,6720,6720,6720,6720,1
20230601,090000,805200,6710,6710,6710,6710,120