KissMeData/023910/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205600,123886150,28300,28300,28300,28300,244
20230601,205500,123886150,28300,28300,28300,28300,0
20230601,205400,123886150,28300,28300,28300,28300,0
20230601,205300,123886150,28300,28300,28300,28300,0
20230601,205200,123886150,28300,28300,28300,28300,0
20230601,205100,123886150,28300,28300,28300,28300,0
20230601,205000,123886150,28300,28300,28300,28300,0
20230601,204900,123886150,28300,28300,28300,28300,0
20230601,204800,123886150,28300,28300,28300,28300,0
20230601,204700,123886150,28300,28300,28300,28300,0
20230601,204600,123886150,28300,28300,28300,28300,0
20230601,204500,123886150,28300,28300,28300,28300,0
20230601,204400,123886150,28300,28300,28300,28300,0
20230601,204300,123886150,28300,28300,28300,28300,0
20230601,204200,123886150,28300,28300,28300,28300,0
20230601,204100,123886150,28300,28300,28300,28300,0
20230601,204000,123886150,28300,28300,28300,28300,0
20230601,203900,123886150,28300,28300,28300,28300,0
20230601,203800,123886150,28300,28300,28300,28300,0
20230601,203700,123886150,28300,28300,28300,28300,0
20230601,203600,123886150,28300,28300,28300,28300,0
20230601,203500,123886150,28300,28300,28300,28300,0
20230601,203400,123886150,28300,28300,28300,28300,0
20230601,203300,123886150,28300,28300,28300,28300,0
20230601,203200,123886150,28300,28300,28300,28300,0
20230601,203100,123886150,28300,28300,28300,28300,0
20230601,203000,123886150,28300,28300,28300,28300,0
20230601,202900,123886150,28300,28300,28300,28300,0
20230601,202800,123886150,28300,28300,28300,28300,0
20230601,202700,123886150,28300,28300,28300,28300,0
20230601,202600,123886150,28300,28300,28300,28300,244
20230601,202500,123886150,28300,28300,28300,28300,0
20230601,202400,123886150,28300,28300,28300,28300,0
20230601,202300,123886150,28300,28300,28300,28300,0
20230601,202200,123886150,28300,28300,28300,28300,0
20230601,202100,123886150,28300,28300,28300,28300,0
20230601,202000,123886150,28300,28300,28300,28300,0
20230601,201900,123886150,28300,28300,28300,28300,0
20230601,201800,123886150,28300,28300,28300,28300,0
20230601,201700,123886150,28300,28300,28300,28300,0
20230601,201600,123886150,28300,28300,28300,28300,0
20230601,201500,123886150,28300,28300,28300,28300,0
20230601,201400,123886150,28300,28300,28300,28300,0
20230601,201300,123886150,28300,28300,28300,28300,0
20230601,201200,123886150,28300,28300,28300,28300,0
20230601,201100,123886150,28300,28300,28300,28300,0
20230601,201000,123886150,28300,28300,28300,28300,0
20230601,200900,123886150,28300,28300,28300,28300,0
20230601,200800,123886150,28300,28300,28300,28300,0
20230601,200700,123886150,28300,28300,28300,28300,0
20230601,200600,123886150,28300,28300,28300,28300,0
20230601,200500,123886150,28300,28300,28300,28300,0
20230601,200400,123886150,28300,28300,28300,28300,0
20230601,200300,123886150,28300,28300,28300,28300,0
20230601,200200,123886150,28300,28300,28300,28300,0
20230601,200100,123886150,28300,28300,28300,28300,0
20230601,200000,123886150,28300,28300,28300,28300,0
20230601,195900,123886150,28300,28300,28300,28300,0
20230601,195800,123886150,28300,28300,28300,28300,0
20230601,195700,123886150,28300,28300,28300,28300,0
20230601,195600,123886150,28300,28300,28300,28300,244
20230601,195500,123886150,28300,28300,28300,28300,0
20230601,195400,123886150,28300,28300,28300,28300,0
20230601,195300,123886150,28300,28300,28300,28300,0
20230601,195200,123886150,28300,28300,28300,28300,0
20230601,195100,123886150,28300,28300,28300,28300,0
20230601,195000,123886150,28300,28300,28300,28300,0
20230601,194900,123886150,28300,28300,28300,28300,0
20230601,194800,123886150,28300,28300,28300,28300,0
20230601,194700,123886150,28300,28300,28300,28300,0
20230601,194600,123886150,28300,28300,28300,28300,0
20230601,194500,123886150,28300,28300,28300,28300,0
20230601,194400,123886150,28300,28300,28300,28300,0
20230601,194300,123886150,28300,28300,28300,28300,0
20230601,194200,123886150,28300,28300,28300,28300,0
20230601,194100,123886150,28300,28300,28300,28300,0
20230601,194000,123886150,28300,28300,28300,28300,0
20230601,193900,123886150,28300,28300,28300,28300,0
20230601,193800,123886150,28300,28300,28300,28300,0
20230601,193700,123886150,28300,28300,28300,28300,0
20230601,193600,123886150,28300,28300,28300,28300,0
20230601,193500,123886150,28300,28300,28300,28300,0
20230601,193400,123886150,28300,28300,28300,28300,0
20230601,193300,123886150,28300,28300,28300,28300,0
20230601,193200,123886150,28300,28300,28300,28300,0
20230601,193100,123886150,28300,28300,28300,28300,0
20230601,193000,123886150,28300,28300,28300,28300,0
20230601,192900,123886150,28300,28300,28300,28300,0
20230601,192800,123886150,28300,28300,28300,28300,0
20230601,192700,123886150,28300,28300,28300,28300,0
20230601,192600,123886150,28300,28300,28300,28300,244
20230601,192500,123886150,28300,28300,28300,28300,0
20230601,192400,123886150,28300,28300,28300,28300,0
20230601,192300,123886150,28300,28300,28300,28300,0
20230601,192200,123886150,28300,28300,28300,28300,0
20230601,192100,123886150,28300,28300,28300,28300,0
20230601,192000,123886150,28300,28300,28300,28300,0
20230601,191900,123886150,28300,28300,28300,28300,0
20230601,191800,123886150,28300,28300,28300,28300,0
20230601,191700,123886150,28300,28300,28300,28300,0
20230601,191600,123886150,28300,28300,28300,28300,0
20230601,191500,123886150,28300,28300,28300,28300,0
20230601,191400,123886150,28300,28300,28300,28300,0
20230601,191300,123886150,28300,28300,28300,28300,0
20230601,191200,123886150,28300,28300,28300,28300,0
20230601,191100,123886150,28300,28300,28300,28300,0
20230601,191000,123886150,28300,28300,28300,28300,0
20230601,190900,123886150,28300,28300,28300,28300,0
20230601,190800,123886150,28300,28300,28300,28300,0
20230601,190700,123886150,28300,28300,28300,28300,0
20230601,190600,123886150,28300,28300,28300,28300,0
20230601,190500,123886150,28300,28300,28300,28300,0
20230601,190400,123886150,28300,28300,28300,28300,0
20230601,190300,123886150,28300,28300,28300,28300,0
20230601,190200,123886150,28300,28300,28300,28300,0
20230601,190100,123886150,28300,28300,28300,28300,0
20230601,190000,123886150,28300,28300,28300,28300,0
20230601,185900,123886150,28300,28300,28300,28300,0
20230601,185800,123886150,28300,28300,28300,28300,0
20230601,185700,123886150,28300,28300,28300,28300,0
20230601,185600,123886150,28300,28300,28300,28300,244
20230601,185500,123886150,28300,28300,28300,28300,0
20230601,185400,123886150,28300,28300,28300,28300,0
20230601,185300,123886150,28300,28300,28300,28300,0
20230601,185200,123886150,28300,28300,28300,28300,0
20230601,185100,123886150,28300,28300,28300,28300,0
20230601,185000,123886150,28300,28300,28300,28300,0
20230601,184900,123886150,28300,28300,28300,28300,0
20230601,184800,123886150,28300,28300,28300,28300,0
20230601,184700,123886150,28300,28300,28300,28300,0
20230601,184600,123886150,28300,28300,28300,28300,0
20230601,184500,123886150,28300,28300,28300,28300,0
20230601,184400,123886150,28300,28300,28300,28300,0
20230601,184300,123886150,28300,28300,28300,28300,0
20230601,184200,123886150,28300,28300,28300,28300,0
20230601,184100,123886150,28300,28300,28300,28300,0
20230601,184000,123886150,28300,28300,28300,28300,0
20230601,183900,123886150,28300,28300,28300,28300,0
20230601,183800,123886150,28300,28300,28300,28300,0
20230601,183700,123886150,28300,28300,28300,28300,0
20230601,183600,123886150,28300,28300,28300,28300,0
20230601,183500,123886150,28300,28300,28300,28300,0
20230601,183400,123886150,28300,28300,28300,28300,0
20230601,183300,123886150,28300,28300,28300,28300,0
20230601,183200,123886150,28300,28300,28300,28300,0
20230601,183100,123886150,28300,28300,28300,28300,0
20230601,183000,123886150,28300,28300,28300,28300,0
20230601,182900,123886150,28300,28300,28300,28300,0
20230601,182800,123886150,28300,28300,28300,28300,0
20230601,182700,123886150,28300,28300,28300,28300,0
20230601,182600,123886150,28300,28300,28300,28300,244
20230601,182500,123886150,28300,28300,28300,28300,0
20230601,182400,123886150,28300,28300,28300,28300,0
20230601,182300,123886150,28300,28300,28300,28300,0
20230601,182200,123886150,28300,28300,28300,28300,0
20230601,182100,123886150,28300,28300,28300,28300,0
20230601,182000,123886150,28300,28300,28300,28300,0
20230601,181900,123886150,28300,28300,28300,28300,0
20230601,181800,123886150,28300,28300,28300,28300,0
20230601,181700,123886150,28300,28300,28300,28300,0
20230601,181600,123886150,28300,28300,28300,28300,0
20230601,181500,123886150,28300,28300,28300,28300,0
20230601,181400,123886150,28300,28300,28300,28300,0
20230601,181300,123886150,28300,28300,28300,28300,0
20230601,181200,123886150,28300,28300,28300,28300,0
20230601,181100,123886150,28300,28300,28300,28300,0
20230601,181000,123886150,28300,28300,28300,28300,0
20230601,180900,123886150,28300,28300,28300,28300,0
20230601,180800,123886150,28300,28300,28300,28300,0
20230601,180700,123886150,28300,28300,28300,28300,0
20230601,180600,123886150,28300,28300,28300,28300,0
20230601,180500,123886150,28300,28300,28300,28300,0
20230601,180400,123886150,28300,28300,28300,28300,0
20230601,180300,123886150,28300,28300,28300,28300,0
20230601,180200,123886150,28300,28300,28300,28300,0
20230601,180100,123886150,28300,28300,28300,28300,0
20230601,180000,123886150,28300,28300,28300,28300,0
20230601,175900,123886150,28300,28300,28300,28300,0
20230601,175800,123886150,28300,28300,28300,28300,0
20230601,175700,123886150,28300,28300,28300,28300,0
20230601,175600,123886150,28300,28300,28300,28300,244
20230601,175500,123886150,28300,28300,28300,28300,0
20230601,175400,123886150,28300,28300,28300,28300,0
20230601,175300,123886150,28300,28300,28300,28300,0
20230601,175200,123886150,28300,28300,28300,28300,0
20230601,175100,123886150,28300,28300,28300,28300,0
20230601,175000,123886150,28300,28300,28300,28300,0
20230601,174900,123886150,28300,28300,28300,28300,0
20230601,174800,123886150,28300,28300,28300,28300,0
20230601,174700,123886150,28300,28300,28300,28300,0
20230601,174600,123886150,28300,28300,28300,28300,0
20230601,174500,123886150,28300,28300,28300,28300,0
20230601,174400,123886150,28300,28300,28300,28300,0
20230601,174300,123886150,28300,28300,28300,28300,0
20230601,174200,123886150,28300,28300,28300,28300,0
20230601,174100,123886150,28300,28300,28300,28300,0
20230601,174000,123886150,28300,28300,28300,28300,0
20230601,173900,123886150,28300,28300,28300,28300,0
20230601,173800,123886150,28300,28300,28300,28300,0
20230601,173700,123886150,28300,28300,28300,28300,0
20230601,173600,123886150,28300,28300,28300,28300,0
20230601,173500,123886150,28300,28300,28300,28300,0
20230601,173400,123886150,28300,28300,28300,28300,0
20230601,173300,123886150,28300,28300,28300,28300,0
20230601,173200,123886150,28300,28300,28300,28300,0
20230601,173100,123886150,28300,28300,28300,28300,0
20230601,173000,123886150,28300,28300,28300,28300,0
20230601,172900,123886150,28300,28300,28300,28300,0
20230601,172800,123886150,28300,28300,28300,28300,0
20230601,172700,123886150,28300,28300,28300,28300,0
20230601,172600,123886150,28300,28300,28300,28300,244
20230601,172500,123886150,28300,28300,28300,28300,0
20230601,172400,123886150,28300,28300,28300,28300,0
20230601,172300,123886150,28300,28300,28300,28300,0
20230601,172200,123886150,28300,28300,28300,28300,0
20230601,172100,123886150,28300,28300,28300,28300,0
20230601,172000,123886150,28300,28300,28300,28300,0
20230601,171900,123886150,28300,28300,28300,28300,0
20230601,171800,123886150,28300,28300,28300,28300,0
20230601,171700,123886150,28300,28300,28300,28300,0
20230601,171600,123886150,28300,28300,28300,28300,0
20230601,171500,123886150,28300,28300,28300,28300,0
20230601,171400,123886150,28300,28300,28300,28300,0
20230601,171300,123886150,28300,28300,28300,28300,0
20230601,171200,123886150,28300,28300,28300,28300,0
20230601,171100,123886150,28300,28300,28300,28300,0
20230601,171000,123886150,28300,28300,28300,28300,0
20230601,170900,123886150,28300,28300,28300,28300,0
20230601,170800,123886150,28300,28300,28300,28300,0
20230601,170700,123886150,28300,28300,28300,28300,0
20230601,170600,123886150,28300,28300,28300,28300,0
20230601,170500,123886150,28300,28300,28300,28300,0
20230601,170400,123886150,28300,28300,28300,28300,0
20230601,170300,123886150,28300,28300,28300,28300,0
20230601,170200,123886150,28300,28300,28300,28300,0
20230601,170100,123886150,28300,28300,28300,28300,0
20230601,170000,123886150,28300,28300,28300,28300,0
20230601,165900,123886150,28300,28300,28300,28300,0
20230601,165800,123886150,28300,28300,28300,28300,0
20230601,165700,123886150,28300,28300,28300,28300,0
20230601,165600,123886150,28300,28300,28300,28300,244
20230601,165500,123886150,28300,28300,28300,28300,0
20230601,165400,123886150,28300,28300,28300,28300,0
20230601,165300,123886150,28300,28300,28300,28300,0
20230601,165200,123886150,28300,28300,28300,28300,0
20230601,165100,123886150,28300,28300,28300,28300,0
20230601,165000,123886150,28300,28300,28300,28300,0
20230601,164900,123886150,28300,28300,28300,28300,0
20230601,164800,123886150,28300,28300,28300,28300,0
20230601,164700,123886150,28300,28300,28300,28300,0
20230601,164600,123886150,28300,28300,28300,28300,0
20230601,164500,123886150,28300,28300,28300,28300,0
20230601,164400,123886150,28300,28300,28300,28300,0
20230601,164300,123886150,28300,28300,28300,28300,0
20230601,164200,123886150,28300,28300,28300,28300,0
20230601,164100,123886150,28300,28300,28300,28300,0
20230601,164000,123886150,28300,28300,28300,28300,0
20230601,163900,123886150,28300,28300,28300,28300,0
20230601,163800,123886150,28300,28300,28300,28300,0
20230601,163700,123886150,28300,28300,28300,28300,0
20230601,163600,123886150,28300,28300,28300,28300,0
20230601,163500,123886150,28300,28300,28300,28300,0
20230601,163400,123886150,28300,28300,28300,28300,0
20230601,163300,123886150,28300,28300,28300,28300,0
20230601,163200,123886150,28300,28300,28300,28300,0
20230601,163100,123886150,28300,28300,28300,28300,0
20230601,163000,123886150,28300,28300,28300,28300,0
20230601,162900,123886150,28300,28300,28300,28300,0
20230601,162800,123886150,28300,28300,28300,28300,0
20230601,162700,123886150,28300,28300,28300,28300,0
20230601,162600,123886150,28300,28300,28300,28300,244
20230601,162500,123886150,28300,28300,28300,28300,0
20230601,162400,123886150,28300,28300,28300,28300,0
20230601,162300,123886150,28300,28300,28300,28300,0
20230601,162200,123886150,28300,28300,28300,28300,0
20230601,162100,123886150,28300,28300,28300,28300,0
20230601,162000,123886150,28300,28300,28300,28300,0
20230601,161900,123886150,28300,28300,28300,28300,0
20230601,161800,123886150,28300,28300,28300,28300,0
20230601,161700,123886150,28300,28300,28300,28300,0
20230601,161600,123886150,28300,28300,28300,28300,0
20230601,161500,123886150,28300,28300,28300,28300,0
20230601,161400,123886150,28300,28300,28300,28300,0
20230601,161300,123886150,28300,28300,28300,28300,0
20230601,161200,123886150,28300,28300,28300,28300,0
20230601,161100,123886150,28300,28300,28300,28300,0
20230601,161000,123886150,28300,28300,28300,28300,0
20230601,160900,123886150,28300,28300,28300,28300,0
20230601,160800,123886150,28300,28300,28300,28300,0
20230601,160700,123886150,28300,28300,28300,28300,0
20230601,160600,123886150,28300,28300,28300,28300,0
20230601,160500,123886150,28300,28300,28300,28300,0
20230601,160400,123886150,28300,28300,28300,28300,0
20230601,160300,123886150,28300,28300,28300,28300,0
20230601,160200,123886150,28300,28300,28300,28300,0
20230601,160100,123886150,28300,28300,28300,28300,0
20230601,160000,123886150,28300,28300,28300,28300,0
20230601,155900,123886150,28300,28300,28300,28300,0
20230601,155800,123886150,28300,28300,28300,28300,0
20230601,155700,123886150,28300,28300,28300,28300,0
20230601,155600,123886150,28300,28300,28300,28300,244
20230601,155500,123886150,28300,28300,28300,28300,0
20230601,155400,123886150,28300,28300,28300,28300,0
20230601,155300,123886150,28300,28300,28300,28300,0
20230601,155200,123886150,28300,28300,28300,28300,0
20230601,155100,123886150,28300,28300,28300,28300,0
20230601,155000,123886150,28300,28300,28300,28300,0
20230601,154900,123886150,28300,28300,28300,28300,0
20230601,154800,123886150,28300,28300,28300,28300,0
20230601,154700,123886150,28300,28300,28300,28300,0
20230601,154600,123886150,28300,28300,28300,28300,0
20230601,154500,123886150,28300,28300,28300,28300,0
20230601,154400,123886150,28300,28300,28300,28300,0
20230601,154300,123886150,28300,28300,28300,28300,0
20230601,154200,123886150,28300,28300,28300,28300,0
20230601,154100,123886150,28300,28300,28300,28300,0
20230601,154000,123886150,28300,28300,28300,28300,0
20230601,153900,123886150,28300,28300,28300,28300,0
20230601,153800,123886150,28300,28300,28300,28300,0
20230601,153700,123886150,28300,28300,28300,28300,0
20230601,153600,123886150,28300,28300,28300,28300,0
20230601,153500,123886150,28300,28300,28300,28300,0
20230601,153400,123886150,28300,28300,28300,28300,0
20230601,153300,123886150,28300,28300,28300,28300,0
20230601,153200,123886150,28300,28300,28300,28300,0
20230601,153100,123886150,28300,28300,28300,28300,0
20230601,153000,123886150,28300,28300,28300,28300,244
20230601,152900,116980950,28350,28350,28350,28350,0
20230601,152800,116980950,28350,28350,28350,28350,0
20230601,152700,116980950,28350,28350,28350,28350,0
20230601,152600,116980950,28350,28350,28350,28350,0
20230601,152500,116980950,28350,28350,28350,28350,0
20230601,152400,116980950,28350,28350,28350,28350,0
20230601,152300,116980950,28350,28350,28350,28350,0
20230601,152200,116980950,28350,28350,28350,28350,0
20230601,152100,116980950,28350,28350,28350,28350,0
20230601,152000,116980950,28350,28350,28350,28350,0
20230601,151900,116980950,28350,28300,28350,28300,39
20230601,151800,115875650,28300,28350,28350,28300,87
20230601,151700,113409400,28350,28350,28350,28350,2
20230601,151600,113352700,28350,28350,28350,28350,2
20230601,151500,113296000,28350,28350,28350,28350,0
20230601,151400,113296000,28350,28350,28350,28350,10
20230601,151300,113012500,28350,28350,28350,28350,1
20230601,151200,112984150,28300,28300,28300,28300,0
20230601,151100,112984150,28300,28300,28300,28300,0
20230601,151000,112984150,28300,28250,28300,28250,12
20230601,150900,112644650,28300,28300,28300,28300,10
20230601,150800,112361650,28300,28300,28300,28300,1
20230601,150700,112333350,28300,28300,28300,28300,3
20230601,150600,112248450,28300,28300,28300,28300,0
20230601,150500,112248450,28300,28300,28300,28300,0
20230601,150400,112248450,28300,28300,28300,28300,0
20230601,150300,112248450,28300,28300,28300,28300,18
20230601,150200,111739050,28300,28300,28300,28300,0
20230601,150100,111739050,28300,28300,28300,28300,0
20230601,150000,111739050,28300,28300,28300,28300,7
20230601,145900,111540950,28300,28300,28300,28300,0
20230601,145800,111540950,28300,28300,28300,28300,0
20230601,145700,111540950,28300,28300,28300,28300,0
20230601,145600,111540950,28300,28300,28300,28300,0
20230601,145500,111540950,28300,28300,28300,28300,13
20230601,145400,111173050,28300,28300,28300,28300,0
20230601,145300,111173050,28300,28300,28300,28300,1
20230601,145200,111144750,28350,28350,28350,28350,0
20230601,145100,111144750,28350,28300,28350,28300,45
20230601,145000,109869500,28300,28300,28300,28300,0
20230601,144900,109869500,28300,28300,28300,28300,0
20230601,144800,109869500,28300,28300,28300,28300,0
20230601,144700,109869500,28300,28300,28300,28300,7
20230601,144600,109671400,28300,28300,28300,28300,0
20230601,144500,109671400,28300,28300,28300,28300,17
20230601,144400,109190300,28250,28250,28250,28250,0
20230601,144300,109190300,28250,28250,28250,28250,0
20230601,144200,109190300,28250,28250,28250,28250,0
20230601,144100,109190300,28250,28250,28250,28250,0
20230601,144000,109190300,28250,28250,28250,28250,54
20230601,143900,107664800,28250,28250,28250,28250,3
20230601,143800,107580050,28250,28250,28250,28250,1
20230601,143700,107551800,28200,28200,28200,28200,0
20230601,143600,107551800,28200,28200,28200,28200,0
20230601,143500,107551800,28200,28200,28200,28200,0
20230601,143400,107551800,28200,28200,28200,28200,0
20230601,143300,107551800,28200,28200,28200,28200,0
20230601,143200,107551800,28200,28200,28200,28200,0
20230601,143100,107551800,28200,28200,28200,28200,0
20230601,143000,107551800,28200,28200,28250,28200,7
20230601,142900,107354350,28200,28200,28200,28200,0
20230601,142800,107354350,28200,28200,28200,28200,0
20230601,142700,107354350,28200,28200,28200,28200,4
20230601,142600,107241550,28200,28200,28200,28200,0
20230601,142500,107241550,28200,28200,28200,28200,0
20230601,142400,107241550,28200,28200,28200,28200,4
20230601,142300,107128750,28200,28200,28200,28200,0
20230601,142200,107128750,28200,28200,28200,28200,0
20230601,142100,107128750,28200,28200,28200,28200,4
20230601,142000,107015950,28200,28200,28200,28200,0
20230601,141900,107015950,28200,28200,28200,28200,0
20230601,141800,107015950,28200,28200,28200,28200,4
20230601,141700,106903150,28200,28200,28200,28200,0
20230601,141600,106903150,28200,28200,28200,28200,5
20230601,141500,106762150,28200,28200,28200,28200,1
20230601,141400,106733950,28200,28200,28200,28200,0
20230601,141300,106733950,28200,28200,28200,28200,4
20230601,141200,106621150,28200,28200,28200,28200,0
20230601,141100,106621150,28200,28200,28200,28200,0
20230601,141000,106621150,28200,28200,28200,28200,4
20230601,140900,106508350,28200,28200,28200,28200,0
20230601,140800,106508350,28200,28200,28200,28200,0
20230601,140700,106508350,28200,28200,28200,28200,4
20230601,140600,106395550,28200,28200,28200,28200,0
20230601,140500,106395550,28200,28200,28200,28200,2
20230601,140400,106339150,28250,28250,28250,28250,0
20230601,140300,106339150,28250,28250,28250,28250,10
20230601,140200,106056650,28200,28200,28200,28200,4
20230601,140100,105943850,28150,28150,28150,28150,0
20230601,140000,105943850,28150,28150,28150,28150,10
20230601,135900,105662350,28200,28200,28200,28200,5
20230601,135800,105521350,28150,28150,28150,28150,0
20230601,135700,105521350,28150,28150,28150,28150,0
20230601,135600,105521350,28150,28150,28150,28150,0
20230601,135500,105521350,28150,28250,28250,28150,600
20230601,135400,88617300,28250,28250,28250,28250,0
20230601,135300,88617300,28250,28250,28250,28250,4
20230601,135200,88504300,28250,28250,28250,28250,0
20230601,135100,88504300,28250,28250,28250,28250,4
20230601,135000,88391300,28250,28250,28250,28250,0
20230601,134900,88391300,28250,28250,28250,28250,0
20230601,134800,88391300,28250,28250,28250,28250,4
20230601,134700,88278300,28300,28300,28300,28300,0
20230601,134600,88278300,28300,28300,28300,28300,7
20230601,134500,88080200,28250,28250,28250,28250,4
20230601,134400,87967200,28300,28300,28300,28300,0
20230601,134300,87967200,28300,28300,28300,28300,20
20230601,134200,87401200,28250,28250,28250,28250,5
20230601,134100,87259950,28250,28250,28250,28250,0
20230601,134000,87259950,28250,28250,28250,28250,4
20230601,133900,87146950,28300,28300,28300,28300,0
20230601,133800,87146950,28300,28300,28300,28300,24
20230601,133700,86467750,28300,28250,28300,28250,5
20230601,133600,86326450,28250,28250,28250,28250,0
20230601,133500,86326450,28250,28250,28250,28250,0
20230601,133400,86326450,28250,28300,28300,28250,13
20230601,133300,85958750,28250,28250,28250,28250,0
20230601,133200,85958750,28250,28250,28250,28250,0
20230601,133100,85958750,28250,28250,28250,28250,4
20230601,133000,85845750,28250,28250,28250,28250,0
20230601,132900,85845750,28250,28250,28250,28250,5
20230601,132800,85704500,28250,28250,28250,28250,0
20230601,132700,85704500,28250,28250,28250,28250,0
20230601,132600,85704500,28250,28250,28250,28250,4
20230601,132500,85591500,28250,28250,28250,28250,0
20230601,132400,85591500,28250,28250,28250,28250,0
20230601,132300,85591500,28250,28250,28250,28250,4
20230601,132200,85478500,28250,28250,28250,28250,0
20230601,132100,85478500,28250,28250,28250,28250,0
20230601,132000,85478500,28250,28250,28250,28250,4
20230601,131900,85365500,28250,28250,28250,28250,0
20230601,131800,85365500,28250,28250,28250,28250,0
20230601,131700,85365500,28250,28250,28250,28250,4
20230601,131600,85252500,28250,28250,28250,28250,0
20230601,131500,85252500,28250,28250,28250,28250,4
20230601,131400,85139500,28250,28250,28250,28250,0
20230601,131300,85139500,28250,28250,28250,28250,0
20230601,131200,85139500,28250,28250,28250,28250,5
20230601,131100,84998250,28250,28250,28250,28250,0
20230601,131000,84998250,28250,28250,28250,28250,0
20230601,130900,84998250,28250,28250,28250,28250,4
20230601,130800,84885250,28250,28250,28250,28250,0
20230601,130700,84885250,28250,28250,28250,28250,0
20230601,130600,84885250,28250,28250,28250,28250,4
20230601,130500,84772250,28300,28300,28300,28300,0
20230601,130400,84772250,28300,28300,28300,28300,0
20230601,130300,84772250,28300,28300,28300,28300,0
20230601,130200,84772250,28300,28300,28300,28300,25
20230601,130100,84064750,28250,28250,28250,28250,4
20230601,130000,83951750,28250,28250,28250,28250,7
20230601,125900,83754000,28200,28200,28200,28200,0
20230601,125800,83754000,28200,28200,28200,28200,4
20230601,125700,83641200,28200,28200,28200,28200,0
20230601,125600,83641200,28200,28200,28200,28200,0
20230601,125500,83641200,28200,28200,28200,28200,5
20230601,125400,83500200,28200,28200,28200,28200,0
20230601,125300,83500200,28200,28200,28200,28200,4
20230601,125200,83387400,28250,28250,28250,28250,0
20230601,125100,83387400,28250,28250,28250,28250,0
20230601,125000,83387400,28250,28250,28250,28250,3
20230601,124900,83302650,28250,28250,28250,28250,0
20230601,124800,83302650,28250,28250,28250,28250,0
20230601,124700,83302650,28250,28250,28250,28250,4
20230601,124600,83189650,28250,28250,28250,28250,0
20230601,124500,83189650,28250,28250,28250,28250,0
20230601,124400,83189650,28250,28250,28250,28250,4
20230601,124300,83076650,28250,28250,28250,28250,0
20230601,124200,83076650,28250,28250,28250,28250,4
20230601,124100,82963650,28250,28250,28250,28250,0
20230601,124000,82963650,28250,28250,28250,28250,0
20230601,123900,82963650,28250,28250,28250,28250,5
20230601,123800,82822400,28250,28250,28250,28250,0
20230601,123700,82822400,28250,28250,28250,28250,0
20230601,123600,82822400,28250,28250,28250,28250,4
20230601,123500,82709400,28250,28250,28250,28250,0
20230601,123400,82709400,28250,28250,28250,28250,0
20230601,123300,82709400,28250,28250,28250,28250,4
20230601,123200,82596400,28250,28250,28250,28250,0
20230601,123100,82596400,28250,28250,28250,28250,0
20230601,123000,82596400,28250,28250,28250,28250,4
20230601,122900,82483400,28300,28300,28300,28300,7
20230601,122800,82285300,28250,28250,28250,28250,4
20230601,122700,82172300,28250,28250,28250,28250,0
20230601,122600,82172300,28250,28250,28250,28250,0
20230601,122500,82172300,28250,28250,28250,28250,5
20230601,122400,82031050,28250,28250,28250,28250,0
20230601,122300,82031050,28250,28250,28250,28250,0
20230601,122200,82031050,28250,28250,28250,28250,4
20230601,122100,81918050,28300,28300,28300,28300,0
20230601,122000,81918050,28300,28300,28300,28300,1
20230601,121900,81889750,28250,28250,28250,28250,4
20230601,121800,81776750,28250,28250,28250,28250,0
20230601,121700,81776750,28250,28250,28250,28250,4
20230601,121600,81663750,28250,28250,28250,28250,0
20230601,121500,81663750,28250,28250,28250,28250,0
20230601,121400,81663750,28250,28300,28300,28250,11
20230601,121300,81352650,28300,28300,28300,28300,0
20230601,121200,81352650,28300,28300,28300,28300,0
20230601,121100,81352650,28300,28250,28300,28250,5
20230601,121000,81211350,28250,28250,28250,28250,0
20230601,120900,81211350,28250,28250,28250,28250,0
20230601,120800,81211350,28250,28250,28250,28250,5
20230601,120700,81070100,28250,28250,28250,28250,0
20230601,120600,81070100,28250,28250,28250,28250,4
20230601,120500,80957100,28300,28300,28300,28300,0
20230601,120400,80957100,28300,28300,28300,28300,2
20230601,120300,80900500,28300,28250,28300,28250,8
20230601,120200,80674300,28250,28250,28250,28250,0
20230601,120100,80674300,28250,28250,28250,28250,0
20230601,120000,80674300,28250,28250,28250,28250,4
20230601,115900,80561300,28250,28250,28250,28250,0
20230601,115800,80561300,28250,28250,28250,28250,0
20230601,115700,80561300,28250,28250,28250,28250,4
20230601,115600,80448300,28250,28250,28250,28250,0
20230601,115500,80448300,28250,28250,28250,28250,0
20230601,115400,80448300,28250,28250,28250,28250,4
20230601,115300,80335300,28250,28250,28250,28250,0
20230601,115200,80335300,28250,28250,28250,28250,5
20230601,115100,80194050,28300,28300,28300,28300,0
20230601,115000,80194050,28300,28300,28300,28300,7
20230601,114900,79995950,28250,28250,28250,28250,4
20230601,114800,79882950,28250,28250,28250,28250,0
20230601,114700,79882950,28250,28250,28250,28250,0
20230601,114600,79882950,28250,28250,28250,28250,4
20230601,114500,79769950,28250,28250,28250,28250,0
20230601,114400,79769950,28250,28250,28250,28250,0
20230601,114300,79769950,28250,28300,28300,28250,12
20230601,114200,79430550,28300,28300,28300,28300,0
20230601,114100,79430550,28300,28250,28300,28250,110
20230601,114000,76317800,28250,28250,28250,28250,0
20230601,113900,76317800,28250,28250,28250,28250,0
20230601,113800,76317800,28250,28250,28250,28250,5
20230601,113700,76176550,28250,28250,28250,28250,9
20230601,113600,75922300,28250,28250,28250,28250,0
20230601,113500,75922300,28250,28250,28250,28250,1
20230601,113400,75894050,28250,28250,28250,28250,0
20230601,113300,75894050,28250,28250,28250,28250,3
20230601,113200,75809300,28250,28250,28250,28250,1
20230601,113100,75781050,28300,28300,28300,28300,0
20230601,113000,75781050,28300,28200,28300,28200,10
20230601,112900,75498700,28200,28200,28200,28200,0
20230601,112800,75498700,28200,28200,28200,28200,0
20230601,112700,75498700,28200,28200,28200,28200,4
20230601,112600,75385900,28200,28200,28200,28200,0
20230601,112500,75385900,28200,28200,28200,28200,0
20230601,112400,75385900,28200,28200,28200,28200,4
20230601,112300,75273100,28250,28250,28250,28250,0
20230601,112200,75273100,28250,28250,28250,28250,0
20230601,112100,75273100,28250,28250,28250,28250,0
20230601,112000,75273100,28250,28250,28250,28250,0
20230601,111900,75273100,28250,28200,28250,28200,7
20230601,111800,75075550,28200,28200,28200,28200,0
20230601,111700,75075550,28200,28200,28200,28200,0
20230601,111600,75075550,28200,28200,28200,28200,4
20230601,111500,74962750,28250,28250,28250,28250,0
20230601,111400,74962750,28250,28250,28250,28250,0
20230601,111300,74962750,28250,28250,28250,28250,1
20230601,111200,74934500,28250,28250,28250,28250,0
20230601,111100,74934500,28250,28250,28250,28250,0
20230601,111000,74934500,28250,28200,28250,28200,8
20230601,110900,74708700,28250,28250,28250,28250,0
20230601,110800,74708700,28250,28250,28250,28250,0
20230601,110700,74708700,28250,28250,28250,28250,0
20230601,110600,74708700,28250,28250,28250,28250,0
20230601,110500,74708700,28250,28250,28250,28250,5
20230601,110400,74567450,28250,28250,28250,28250,0
20230601,110300,74567450,28250,28250,28250,28250,6
20230601,110200,74397950,28200,28200,28200,28200,4
20230601,110100,74285150,28250,28250,28250,28250,0
20230601,110000,74285150,28250,28250,28250,28250,1
20230601,105900,74256900,28200,28250,28250,28200,5
20230601,105800,74115850,28250,28250,28250,28250,0
20230601,105700,74115850,28250,28250,28250,28250,0
20230601,105600,74115850,28250,28250,28250,28250,5
20230601,105500,73974600,28200,28200,28200,28200,0
20230601,105400,73974600,28200,28200,28200,28200,4
20230601,105300,73861800,28200,28200,28200,28200,0
20230601,105200,73861800,28200,28200,28200,28200,0
20230601,105100,73861800,28200,28200,28200,28200,4
20230601,105000,73749000,28200,28200,28200,28200,0
20230601,104900,73749000,28200,28200,28200,28200,0
20230601,104800,73749000,28200,28200,28200,28200,5
20230601,104700,73608000,28250,28200,28250,28200,6
20230601,104600,73438550,28200,28200,28200,28200,1
20230601,104500,73410350,28200,28200,28200,28200,4
20230601,104400,73297550,28200,28200,28200,28200,0
20230601,104300,73297550,28200,28200,28200,28200,4
20230601,104200,73184750,28200,28200,28200,28200,0
20230601,104100,73184750,28200,28200,28200,28200,3
20230601,104000,73100150,28200,28200,28200,28200,4
20230601,103900,72987350,28250,28250,28250,28250,0
20230601,103800,72987350,28250,28250,28250,28250,0
20230601,103700,72987350,28250,28250,28250,28250,0
20230601,103600,72987350,28250,28250,28250,28250,0
20230601,103500,72987350,28250,28250,28250,28250,5
20230601,103400,72846100,28200,28200,28200,28200,0
20230601,103300,72846100,28200,28200,28200,28200,0
20230601,103200,72846100,28200,28200,28200,28200,0
20230601,103100,72846100,28200,28200,28200,28200,4
20230601,103000,72733300,28200,28200,28200,28200,0
20230601,102900,72733300,28200,28200,28200,28200,4
20230601,102800,72620500,28200,28200,28200,28200,0
20230601,102700,72620500,28200,28200,28200,28200,0
20230601,102600,72620500,28200,28250,28250,28200,5
20230601,102500,72479450,28200,28200,28200,28200,0
20230601,102400,72479450,28200,28200,28200,28200,0
20230601,102300,72479450,28200,28200,28200,28200,4
20230601,102200,72366650,28200,28200,28200,28200,0
20230601,102100,72366650,28200,28200,28200,28200,0
20230601,102000,72366650,28200,28200,28200,28200,4
20230601,101900,72253850,28200,28200,28200,28200,0
20230601,101800,72253850,28200,28200,28200,28200,5
20230601,101700,72112850,28200,28200,28200,28200,0
20230601,101600,72112850,28200,28200,28200,28200,0
20230601,101500,72112850,28200,28250,28250,28200,11
20230601,101400,71802300,28250,28250,28250,28250,0
20230601,101300,71802300,28250,28250,28250,28250,0
20230601,101200,71802300,28250,28200,28250,28200,11
20230601,101100,71491750,28200,28200,28200,28200,0
20230601,101000,71491750,28200,28200,28200,28200,0
20230601,100900,71491750,28200,28200,28200,28200,4
20230601,100800,71378950,28200,28200,28200,28200,0
20230601,100700,71378950,28200,28200,28200,28200,18
20230601,100600,70871350,28200,28200,28200,28200,0
20230601,100500,70871350,28200,28200,28200,28200,0
20230601,100400,70871350,28200,28200,28200,28200,4
20230601,100300,70758550,28200,28200,28200,28200,0
20230601,100200,70758550,28200,28200,28200,28200,0
20230601,100100,70758550,28200,28200,28200,28200,5
20230601,100000,70617550,28200,28200,28200,28200,0
20230601,095900,70617550,28200,28200,28200,28200,0
20230601,095800,70617550,28200,28200,28200,28200,4
20230601,095700,70504750,28200,28200,28200,28200,0
20230601,095600,70504750,28200,28200,28200,28200,4
20230601,095500,70391950,28250,28250,28250,28250,0
20230601,095400,70391950,28250,28250,28250,28250,0
20230601,095300,70391950,28250,28200,28250,28200,6
20230601,095200,70222650,28200,28200,28200,28200,0
20230601,095100,70222650,28200,28200,28200,28200,0
20230601,095000,70222650,28200,28200,28200,28200,4
20230601,094900,70109850,28250,28250,28250,28250,0
20230601,094800,70109850,28250,28250,28250,28250,0
20230601,094700,70109850,28250,28250,28250,28250,0
20230601,094600,70109850,28250,28250,28250,28250,4
20230601,094500,69996850,28300,28300,28300,28300,0
20230601,094400,69996850,28300,28300,28300,28300,9
20230601,094300,69742150,28300,28300,28300,28300,10
20230601,094200,69459150,28300,28250,28300,28250,20
20230601,094100,68893350,28300,28250,28300,28250,2
20230601,094000,68836800,28250,28250,28250,28250,0
20230601,093900,68836800,28250,28250,28300,28250,10
20230601,093800,68554050,28250,28250,28250,28250,1
20230601,093700,68525800,28250,28250,28250,28250,1
20230601,093600,68497550,28200,28250,28250,28200,8
20230601,093500,68271750,28250,28250,28250,28250,1
20230601,093400,68243500,28200,28200,28200,28200,0
20230601,093300,68243500,28200,28250,28250,28200,5
20230601,093200,68102450,28200,28200,28200,28200,11
20230601,093100,67792250,28200,28200,28200,28200,0
20230601,093000,67792250,28200,28200,28200,28200,0
20230601,092900,67792250,28200,28150,28200,28150,6
20230601,092800,67623200,28300,28300,28300,28300,0
20230601,092700,67623200,28300,28300,28300,28300,0
20230601,092600,67623200,28300,28300,28300,28300,0
20230601,092500,67623200,28300,28300,28300,28300,0
20230601,092400,67623200,28300,28200,28300,28200,3
20230601,092300,67538450,28150,28150,28150,28150,0
20230601,092200,67538450,28150,28150,28150,28150,4
20230601,092100,67425850,28200,28200,28200,28150,3
20230601,092000,67341300,28150,28150,28150,28150,0
20230601,091900,67341300,28150,28150,28150,28150,70
20230601,091800,65370800,28150,28150,28150,28150,0
20230601,091700,65370800,28150,28150,28150,28150,6
20230601,091600,65201900,28200,28200,28200,28200,0
20230601,091500,65201900,28200,28200,28200,28200,1
20230601,091400,65173700,28150,28150,28150,28150,5
20230601,091300,65032950,28250,28250,28250,28250,0
20230601,091200,65032950,28250,28250,28250,28250,1
20230601,091100,65004700,28250,28250,28250,28250,1
20230601,091000,64976450,28250,28250,28250,28250,1
20230601,090900,64948200,28250,28200,28250,28200,102
20230601,090800,62066850,28200,28250,28250,28200,3
20230601,090700,61982150,28200,28200,28200,28150,58
20230601,090600,60349350,28250,28200,28250,28200,5
20230601,090500,60208300,28150,28200,28200,28150,2040
20230601,090400,2780250,28200,28200,28200,28200,10
20230601,090300,2498250,28300,28050,28300,28050,20
20230601,090200,1936500,28000,28000,28000,28000,0
20230601,090100,1936500,28000,28050,28050,28000,37
20230601,090000,899000,28050,28100,28100,28050,32