KissMeData/025000/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205500,81988900,46800,46800,46800,46800,6
20230601,205400,81988900,46800,46800,46800,46800,0
20230601,205300,81988900,46800,46800,46800,46800,0
20230601,205200,81988900,46800,46800,46800,46800,0
20230601,205100,81988900,46800,46800,46800,46800,0
20230601,205000,81988900,46800,46800,46800,46800,0
20230601,204900,81988900,46800,46800,46800,46800,0
20230601,204800,81988900,46800,46800,46800,46800,0
20230601,204700,81988900,46800,46800,46800,46800,0
20230601,204600,81988900,46800,46800,46800,46800,0
20230601,204500,81988900,46800,46800,46800,46800,0
20230601,204400,81988900,46800,46800,46800,46800,0
20230601,204300,81988900,46800,46800,46800,46800,0
20230601,204200,81988900,46800,46800,46800,46800,0
20230601,204100,81988900,46800,46800,46800,46800,0
20230601,204000,81988900,46800,46800,46800,46800,0
20230601,203900,81988900,46800,46800,46800,46800,0
20230601,203800,81988900,46800,46800,46800,46800,0
20230601,203700,81988900,46800,46800,46800,46800,0
20230601,203600,81988900,46800,46800,46800,46800,0
20230601,203500,81988900,46800,46800,46800,46800,0
20230601,203400,81988900,46800,46800,46800,46800,0
20230601,203300,81988900,46800,46800,46800,46800,0
20230601,203200,81988900,46800,46800,46800,46800,0
20230601,203100,81988900,46800,46800,46800,46800,0
20230601,203000,81988900,46800,46800,46800,46800,0
20230601,202900,81988900,46800,46800,46800,46800,0
20230601,202800,81988900,46800,46800,46800,46800,0
20230601,202700,81988900,46800,46800,46800,46800,0
20230601,202600,81988900,46800,46800,46800,46800,0
20230601,202500,81988900,46800,46800,46800,46800,6
20230601,202400,81988900,46800,46800,46800,46800,0
20230601,202300,81988900,46800,46800,46800,46800,0
20230601,202200,81988900,46800,46800,46800,46800,0
20230601,202100,81988900,46800,46800,46800,46800,0
20230601,202000,81988900,46800,46800,46800,46800,0
20230601,201900,81988900,46800,46800,46800,46800,0
20230601,201800,81988900,46800,46800,46800,46800,0
20230601,201700,81988900,46800,46800,46800,46800,0
20230601,201600,81988900,46800,46800,46800,46800,0
20230601,201500,81988900,46800,46800,46800,46800,0
20230601,201400,81988900,46800,46800,46800,46800,0
20230601,201300,81988900,46800,46800,46800,46800,0
20230601,201200,81988900,46800,46800,46800,46800,0
20230601,201100,81988900,46800,46800,46800,46800,0
20230601,201000,81988900,46800,46800,46800,46800,0
20230601,200900,81988900,46800,46800,46800,46800,0
20230601,200800,81988900,46800,46800,46800,46800,0
20230601,200700,81988900,46800,46800,46800,46800,0
20230601,200600,81988900,46800,46800,46800,46800,0
20230601,200500,81988900,46800,46800,46800,46800,0
20230601,200400,81988900,46800,46800,46800,46800,0
20230601,200300,81988900,46800,46800,46800,46800,0
20230601,200200,81988900,46800,46800,46800,46800,0
20230601,200100,81988900,46800,46800,46800,46800,0
20230601,200000,81988900,46800,46800,46800,46800,0
20230601,195900,81988900,46800,46800,46800,46800,0
20230601,195800,81988900,46800,46800,46800,46800,0
20230601,195700,81988900,46800,46800,46800,46800,0
20230601,195600,81988900,46800,46800,46800,46800,0
20230601,195500,81988900,46800,46800,46800,46800,6
20230601,195400,81988900,46800,46800,46800,46800,0
20230601,195300,81988900,46800,46800,46800,46800,0
20230601,195200,81988900,46800,46800,46800,46800,0
20230601,195100,81988900,46800,46800,46800,46800,0
20230601,195000,81988900,46800,46800,46800,46800,0
20230601,194900,81988900,46800,46800,46800,46800,0
20230601,194800,81988900,46800,46800,46800,46800,0
20230601,194700,81988900,46800,46800,46800,46800,0
20230601,194600,81988900,46800,46800,46800,46800,0
20230601,194500,81988900,46800,46800,46800,46800,0
20230601,194400,81988900,46800,46800,46800,46800,0
20230601,194300,81988900,46800,46800,46800,46800,0
20230601,194200,81988900,46800,46800,46800,46800,0
20230601,194100,81988900,46800,46800,46800,46800,0
20230601,194000,81988900,46800,46800,46800,46800,0
20230601,193900,81988900,46800,46800,46800,46800,0
20230601,193800,81988900,46800,46800,46800,46800,0
20230601,193700,81988900,46800,46800,46800,46800,0
20230601,193600,81988900,46800,46800,46800,46800,0
20230601,193500,81988900,46800,46800,46800,46800,0
20230601,193400,81988900,46800,46800,46800,46800,0
20230601,193300,81988900,46800,46800,46800,46800,0
20230601,193200,81988900,46800,46800,46800,46800,0
20230601,193100,81988900,46800,46800,46800,46800,0
20230601,193000,81988900,46800,46800,46800,46800,0
20230601,192900,81988900,46800,46800,46800,46800,0
20230601,192800,81988900,46800,46800,46800,46800,0
20230601,192700,81988900,46800,46800,46800,46800,0
20230601,192600,81988900,46800,46800,46800,46800,0
20230601,192500,81988900,46800,46800,46800,46800,6
20230601,192400,81988900,46800,46800,46800,46800,0
20230601,192300,81988900,46800,46800,46800,46800,0
20230601,192200,81988900,46800,46800,46800,46800,0
20230601,192100,81988900,46800,46800,46800,46800,0
20230601,192000,81988900,46800,46800,46800,46800,0
20230601,191900,81988900,46800,46800,46800,46800,0
20230601,191800,81988900,46800,46800,46800,46800,0
20230601,191700,81988900,46800,46800,46800,46800,0
20230601,191600,81988900,46800,46800,46800,46800,0
20230601,191500,81988900,46800,46800,46800,46800,0
20230601,191400,81988900,46800,46800,46800,46800,0
20230601,191300,81988900,46800,46800,46800,46800,0
20230601,191200,81988900,46800,46800,46800,46800,0
20230601,191100,81988900,46800,46800,46800,46800,0
20230601,191000,81988900,46800,46800,46800,46800,0
20230601,190900,81988900,46800,46800,46800,46800,0
20230601,190800,81988900,46800,46800,46800,46800,0
20230601,190700,81988900,46800,46800,46800,46800,0
20230601,190600,81988900,46800,46800,46800,46800,0
20230601,190500,81988900,46800,46800,46800,46800,0
20230601,190400,81988900,46800,46800,46800,46800,0
20230601,190300,81988900,46800,46800,46800,46800,0
20230601,190200,81988900,46800,46800,46800,46800,0
20230601,190100,81988900,46800,46800,46800,46800,0
20230601,190000,81988900,46800,46800,46800,46800,0
20230601,185900,81988900,46800,46800,46800,46800,0
20230601,185800,81988900,46800,46800,46800,46800,0
20230601,185700,81988900,46800,46800,46800,46800,0
20230601,185600,81988900,46800,46800,46800,46800,0
20230601,185500,81988900,46800,46800,46800,46800,6
20230601,185400,81988900,46800,46800,46800,46800,0
20230601,185300,81988900,46800,46800,46800,46800,0
20230601,185200,81988900,46800,46800,46800,46800,0
20230601,185100,81988900,46800,46800,46800,46800,0
20230601,185000,81988900,46800,46800,46800,46800,0
20230601,184900,81988900,46800,46800,46800,46800,0
20230601,184800,81988900,46800,46800,46800,46800,0
20230601,184700,81988900,46800,46800,46800,46800,0
20230601,184600,81988900,46800,46800,46800,46800,0
20230601,184500,81988900,46800,46800,46800,46800,0
20230601,184400,81988900,46800,46800,46800,46800,0
20230601,184300,81988900,46800,46800,46800,46800,0
20230601,184200,81988900,46800,46800,46800,46800,0
20230601,184100,81988900,46800,46800,46800,46800,0
20230601,184000,81988900,46800,46800,46800,46800,0
20230601,183900,81988900,46800,46800,46800,46800,0
20230601,183800,81988900,46800,46800,46800,46800,0
20230601,183700,81988900,46800,46800,46800,46800,0
20230601,183600,81988900,46800,46800,46800,46800,0
20230601,183500,81988900,46800,46800,46800,46800,0
20230601,183400,81988900,46800,46800,46800,46800,0
20230601,183300,81988900,46800,46800,46800,46800,0
20230601,183200,81988900,46800,46800,46800,46800,0
20230601,183100,81988900,46800,46800,46800,46800,0
20230601,183000,81988900,46800,46800,46800,46800,0
20230601,182900,81988900,46800,46800,46800,46800,0
20230601,182800,81988900,46800,46800,46800,46800,0
20230601,182700,81988900,46800,46800,46800,46800,0
20230601,182600,81988900,46800,46800,46800,46800,0
20230601,182500,81988900,46800,46800,46800,46800,6
20230601,182400,81988900,46800,46800,46800,46800,0
20230601,182300,81988900,46800,46800,46800,46800,0
20230601,182200,81988900,46800,46800,46800,46800,0
20230601,182100,81988900,46800,46800,46800,46800,0
20230601,182000,81988900,46800,46800,46800,46800,0
20230601,181900,81988900,46800,46800,46800,46800,0
20230601,181800,81988900,46800,46800,46800,46800,0
20230601,181700,81988900,46800,46800,46800,46800,0
20230601,181600,81988900,46800,46800,46800,46800,0
20230601,181500,81988900,46800,46800,46800,46800,0
20230601,181400,81988900,46800,46800,46800,46800,0
20230601,181300,81988900,46800,46800,46800,46800,0
20230601,181200,81988900,46800,46800,46800,46800,0
20230601,181100,81988900,46800,46800,46800,46800,0
20230601,181000,81988900,46800,46800,46800,46800,0
20230601,180900,81988900,46800,46800,46800,46800,0
20230601,180800,81988900,46800,46800,46800,46800,0
20230601,180700,81988900,46800,46800,46800,46800,0
20230601,180600,81988900,46800,46800,46800,46800,0
20230601,180500,81988900,46800,46800,46800,46800,0
20230601,180400,81988900,46800,46800,46800,46800,0
20230601,180300,81988900,46800,46800,46800,46800,0
20230601,180200,81988900,46800,46800,46800,46800,0
20230601,180100,81988900,46800,46800,46800,46800,0
20230601,180000,81988900,46800,46800,46800,46800,0
20230601,175900,81988900,46800,46800,46800,46800,0
20230601,175800,81988900,46800,46800,46800,46800,0
20230601,175700,81988900,46800,46800,46800,46800,0
20230601,175600,81988900,46800,46800,46800,46800,0
20230601,175500,81988900,46800,46800,46800,46800,6
20230601,175400,81988900,46800,46800,46800,46800,0
20230601,175300,81988900,46800,46800,46800,46800,0
20230601,175200,81988900,46800,46800,46800,46800,0
20230601,175100,81988900,46800,46800,46800,46800,0
20230601,175000,81988900,46800,46800,46800,46800,0
20230601,174900,81988900,46800,46800,46800,46800,0
20230601,174800,81988900,46800,46800,46800,46800,0
20230601,174700,81988900,46800,46800,46800,46800,0
20230601,174600,81988900,46800,46800,46800,46800,0
20230601,174500,81988900,46800,46800,46800,46800,0
20230601,174400,81988900,46800,46800,46800,46800,0
20230601,174300,81988900,46800,46800,46800,46800,0
20230601,174200,81988900,46800,46800,46800,46800,0
20230601,174100,81988900,46800,46800,46800,46800,0
20230601,174000,81988900,46800,46800,46800,46800,0
20230601,173900,81988900,46800,46800,46800,46800,0
20230601,173800,81988900,46800,46800,46800,46800,0
20230601,173700,81988900,46800,46800,46800,46800,0
20230601,173600,81988900,46800,46800,46800,46800,0
20230601,173500,81988900,46800,46800,46800,46800,0
20230601,173400,81988900,46800,46800,46800,46800,0
20230601,173300,81988900,46800,46800,46800,46800,0
20230601,173200,81988900,46800,46800,46800,46800,0
20230601,173100,81988900,46800,46800,46800,46800,0
20230601,173000,81988900,46800,46800,46800,46800,0
20230601,172900,81988900,46800,46800,46800,46800,0
20230601,172800,81988900,46800,46800,46800,46800,0
20230601,172700,81988900,46800,46800,46800,46800,0
20230601,172600,81988900,46800,46800,46800,46800,0
20230601,172500,81988900,46800,46800,46800,46800,6
20230601,172400,81988900,46800,46800,46800,46800,0
20230601,172300,81988900,46800,46800,46800,46800,0
20230601,172200,81988900,46800,46800,46800,46800,0
20230601,172100,81988900,46800,46800,46800,46800,0
20230601,172000,81988900,46800,46800,46800,46800,0
20230601,171900,81988900,46800,46800,46800,46800,0
20230601,171800,81988900,46800,46800,46800,46800,0
20230601,171700,81988900,46800,46800,46800,46800,0
20230601,171600,81988900,46800,46800,46800,46800,0
20230601,171500,81988900,46800,46800,46800,46800,0
20230601,171400,81988900,46800,46800,46800,46800,0
20230601,171300,81988900,46800,46800,46800,46800,0
20230601,171200,81988900,46800,46800,46800,46800,0
20230601,171100,81988900,46800,46800,46800,46800,0
20230601,171000,81988900,46800,46800,46800,46800,0
20230601,170900,81988900,46800,46800,46800,46800,0
20230601,170800,81988900,46800,46800,46800,46800,0
20230601,170700,81988900,46800,46800,46800,46800,0
20230601,170600,81988900,46800,46800,46800,46800,0
20230601,170500,81988900,46800,46800,46800,46800,0
20230601,170400,81988900,46800,46800,46800,46800,0
20230601,170300,81988900,46800,46800,46800,46800,0
20230601,170200,81988900,46800,46800,46800,46800,0
20230601,170100,81988900,46800,46800,46800,46800,0
20230601,170000,81988900,46800,46800,46800,46800,0
20230601,165900,81988900,46800,46800,46800,46800,0
20230601,165800,81988900,46800,46800,46800,46800,0
20230601,165700,81988900,46800,46800,46800,46800,0
20230601,165600,81988900,46800,46800,46800,46800,0
20230601,165500,81988900,46800,46800,46800,46800,6
20230601,165400,81988900,46800,46800,46800,46800,0
20230601,165300,81988900,46800,46800,46800,46800,0
20230601,165200,81988900,46800,46800,46800,46800,0
20230601,165100,81988900,46800,46800,46800,46800,0
20230601,165000,81988900,46800,46800,46800,46800,0
20230601,164900,81988900,46800,46800,46800,46800,0
20230601,164800,81988900,46800,46800,46800,46800,0
20230601,164700,81988900,46800,46800,46800,46800,0
20230601,164600,81988900,46800,46800,46800,46800,0
20230601,164500,81988900,46800,46800,46800,46800,0
20230601,164400,81988900,46800,46800,46800,46800,0
20230601,164300,81988900,46800,46800,46800,46800,0
20230601,164200,81988900,46800,46800,46800,46800,0
20230601,164100,81988900,46800,46800,46800,46800,0
20230601,164000,81988900,46800,46800,46800,46800,0
20230601,163900,81988900,46800,46800,46800,46800,0
20230601,163800,81988900,46800,46800,46800,46800,0
20230601,163700,81988900,46800,46800,46800,46800,0
20230601,163600,81988900,46800,46800,46800,46800,0
20230601,163500,81988900,46800,46800,46800,46800,0
20230601,163400,81988900,46800,46800,46800,46800,0
20230601,163300,81988900,46800,46800,46800,46800,0
20230601,163200,81988900,46800,46800,46800,46800,0
20230601,163100,81988900,46800,46800,46800,46800,0
20230601,163000,81988900,46800,46800,46800,46800,0
20230601,162900,81988900,46800,46800,46800,46800,0
20230601,162800,81988900,46800,46800,46800,46800,0
20230601,162700,81988900,46800,46800,46800,46800,0
20230601,162600,81988900,46800,46800,46800,46800,0
20230601,162500,81988900,46800,46800,46800,46800,6
20230601,162400,81988900,46800,46800,46800,46800,0
20230601,162300,81988900,46800,46800,46800,46800,0
20230601,162200,81988900,46800,46800,46800,46800,0
20230601,162100,81988900,46800,46800,46800,46800,0
20230601,162000,81988900,46800,46800,46800,46800,0
20230601,161900,81988900,46800,46800,46800,46800,0
20230601,161800,81988900,46800,46800,46800,46800,0
20230601,161700,81988900,46800,46800,46800,46800,0
20230601,161600,81988900,46800,46800,46800,46800,0
20230601,161500,81988900,46800,46800,46800,46800,0
20230601,161400,81988900,46800,46800,46800,46800,0
20230601,161300,81988900,46800,46800,46800,46800,0
20230601,161200,81988900,46800,46800,46800,46800,0
20230601,161100,81988900,46800,46800,46800,46800,0
20230601,161000,81988900,46800,46800,46800,46800,0
20230601,160900,81988900,46800,46800,46800,46800,0
20230601,160800,81988900,46800,46800,46800,46800,0
20230601,160700,81988900,46800,46800,46800,46800,0
20230601,160600,81988900,46800,46800,46800,46800,0
20230601,160500,81988900,46800,46800,46800,46800,0
20230601,160400,81988900,46800,46800,46800,46800,0
20230601,160300,81988900,46800,46800,46800,46800,0
20230601,160200,81988900,46800,46800,46800,46800,0
20230601,160100,81988900,46800,46800,46800,46800,0
20230601,160000,81988900,46800,46800,46800,46800,0
20230601,155900,81988900,46800,46800,46800,46800,0
20230601,155800,81988900,46800,46800,46800,46800,0
20230601,155700,81988900,46800,46800,46800,46800,0
20230601,155600,81988900,46800,46800,46800,46800,0
20230601,155500,81988900,46800,46800,46800,46800,6
20230601,155400,81988900,46800,46800,46800,46800,0
20230601,155300,81988900,46800,46800,46800,46800,0
20230601,155200,81988900,46800,46800,46800,46800,0
20230601,155100,81988900,46800,46800,46800,46800,0
20230601,155000,81988900,46800,46800,46800,46800,0
20230601,154900,81988900,46800,46800,46800,46800,0
20230601,154800,81988900,46800,46800,46800,46800,0
20230601,154700,81988900,46800,46800,46800,46800,0
20230601,154600,81988900,46800,46800,46800,46800,0
20230601,154500,81988900,46800,46800,46800,46800,0
20230601,154400,81988900,46800,46800,46800,46800,0
20230601,154300,81988900,46800,46800,46800,46800,0
20230601,154200,81988900,46800,46800,46800,46800,0
20230601,154100,81988900,46800,46800,46800,46800,0
20230601,154000,81988900,46800,46800,46800,46800,0
20230601,153900,81988900,46800,46800,46800,46800,0
20230601,153800,81988900,46800,46800,46800,46800,0
20230601,153700,81988900,46800,46800,46800,46800,0
20230601,153600,81988900,46800,46800,46800,46800,0
20230601,153500,81988900,46800,46800,46800,46800,0
20230601,153400,81988900,46800,46800,46800,46800,0
20230601,153300,81988900,46800,46800,46800,46800,0
20230601,153200,81988900,46800,46800,46800,46800,0
20230601,153100,81988900,46800,46800,46800,46800,0
20230601,153000,81988900,46800,46800,46800,46800,6
20230601,152900,81708100,46800,46800,46800,46800,0
20230601,152800,81708100,46800,46800,46800,46800,0
20230601,152700,81708100,46800,46800,46800,46800,0
20230601,152600,81708100,46800,46800,46800,46800,0
20230601,152500,81708100,46800,46800,46800,46800,0
20230601,152400,81708100,46800,46800,46800,46800,0
20230601,152300,81708100,46800,46800,46800,46800,0
20230601,152200,81708100,46800,46800,46800,46800,0
20230601,152100,81708100,46800,46800,46800,46800,0
20230601,152000,81708100,46800,46800,46800,46800,0
20230601,151900,81708100,46800,46800,46800,46800,0
20230601,151800,81708100,46800,46800,46800,46800,0
20230601,151700,81708100,46800,46800,46800,46800,1
20230601,151600,81661300,46800,46800,46800,46800,0
20230601,151500,81661300,46800,46800,46800,46800,0
20230601,151400,81661300,46800,46800,46800,46800,0
20230601,151300,81661300,46800,46800,46800,46800,0
20230601,151200,81661300,46800,46800,46800,46800,0
20230601,151100,81661300,46800,46800,46800,46800,0
20230601,151000,81661300,46800,46800,46800,46800,1
20230601,150900,81614500,46850,46850,46850,46850,0
20230601,150800,81614500,46850,46850,46850,46850,0
20230601,150700,81614500,46850,46850,46850,46850,0
20230601,150600,81614500,46850,46850,46850,46850,0
20230601,150500,81614500,46850,46850,46850,46850,0
20230601,150400,81614500,46850,46850,46850,46850,0
20230601,150300,81614500,46850,46850,46850,46850,0
20230601,150200,81614500,46850,46850,46850,46850,0
20230601,150100,81614500,46850,46850,46850,46850,0
20230601,150000,81614500,46850,46850,46850,46850,0
20230601,145900,81614500,46850,46850,46850,46850,0
20230601,145800,81614500,46850,46850,46850,46850,0
20230601,145700,81614500,46850,46850,46850,46850,10
20230601,145600,81146000,46800,46800,46800,46800,1
20230601,145500,81099200,46800,46800,46800,46800,0
20230601,145400,81099200,46800,46800,46800,46800,0
20230601,145300,81099200,46800,46800,46800,46800,0
20230601,145200,81099200,46800,46800,46800,46800,0
20230601,145100,81099200,46800,46800,46800,46800,0
20230601,145000,81099200,46800,46800,46800,46800,0
20230601,144900,81099200,46800,46800,46800,46800,0
20230601,144800,81099200,46800,46800,46800,46800,0
20230601,144700,81099200,46800,46800,46800,46800,0
20230601,144600,81099200,46800,46800,46800,46800,0
20230601,144500,81099200,46800,46800,46800,46800,7
20230601,144400,80771600,46800,46800,46800,46800,0
20230601,144300,80771600,46800,46800,46800,46800,0
20230601,144200,80771600,46800,46800,46800,46800,0
20230601,144100,80771600,46800,46800,46800,46800,0
20230601,144000,80771600,46800,46800,46800,46800,0
20230601,143900,80771600,46800,46800,46800,46800,0
20230601,143800,80771600,46800,46800,46800,46800,0
20230601,143700,80771600,46800,46800,46800,46800,0
20230601,143600,80771600,46800,46800,46800,46800,0
20230601,143500,80771600,46800,46800,46800,46800,0
20230601,143400,80771600,46800,46800,46800,46800,0
20230601,143300,80771600,46800,46800,46800,46800,0
20230601,143200,80771600,46800,46800,46800,46800,0
20230601,143100,80771600,46800,46800,46800,46800,1
20230601,143000,80724800,46850,46850,46850,46850,0
20230601,142900,80724800,46850,46850,46850,46850,0
20230601,142800,80724800,46850,46850,46850,46850,0
20230601,142700,80724800,46850,46850,46850,46850,1
20230601,142600,80677950,46850,46850,46850,46850,1
20230601,142500,80631100,46850,46850,46850,46850,0
20230601,142400,80631100,46850,46900,46900,46850,11
20230601,142300,80115700,46900,46900,46900,46900,0
20230601,142200,80115700,46900,46900,46900,46900,0
20230601,142100,80115700,46900,46900,46900,46900,0
20230601,142000,80115700,46900,46900,46900,46900,0
20230601,141900,80115700,46900,46900,46900,46900,0
20230601,141800,80115700,46900,46900,46900,46900,0
20230601,141700,80115700,46900,46900,46900,46900,0
20230601,141600,80115700,46900,46900,46900,46900,0
20230601,141500,80115700,46900,46900,46900,46900,0
20230601,141400,80115700,46900,46900,46900,46900,2
20230601,141300,80021900,46850,46850,46850,46850,0
20230601,141200,80021900,46850,46850,46850,46850,0
20230601,141100,80021900,46850,46850,46850,46850,0
20230601,141000,80021900,46850,46850,46850,46850,0
20230601,140900,80021900,46850,46850,46850,46850,0
20230601,140800,80021900,46850,46850,46850,46850,0
20230601,140700,80021900,46850,46850,46850,46850,1
20230601,140600,79975050,46900,46900,46900,46900,0
20230601,140500,79975050,46900,46900,46900,46900,0
20230601,140400,79975050,46900,46900,46900,46900,0
20230601,140300,79975050,46900,46900,46900,46900,1
20230601,140200,79928150,46850,46850,46850,46850,0
20230601,140100,79928150,46850,46850,46850,46850,0
20230601,140000,79928150,46850,46850,46850,46850,0
20230601,135900,79928150,46850,46850,46850,46850,0
20230601,135800,79928150,46850,46850,46850,46850,0
20230601,135700,79928150,46850,46850,46850,46850,0
20230601,135600,79928150,46850,46850,46850,46850,0
20230601,135500,79928150,46850,46850,46850,46850,0
20230601,135400,79928150,46850,46850,46850,46850,0
20230601,135300,79928150,46850,46850,46850,46850,0
20230601,135200,79928150,46850,46850,46850,46850,0
20230601,135100,79928150,46850,46850,46850,46850,0
20230601,135000,79928150,46850,46850,46850,46850,0
20230601,134900,79928150,46850,46850,46850,46850,0
20230601,134800,79928150,46850,46850,46850,46850,0
20230601,134700,79928150,46850,46850,46850,46850,0
20230601,134600,79928150,46850,46850,46850,46850,0
20230601,134500,79928150,46850,46850,46850,46850,0
20230601,134400,79928150,46850,46850,46850,46850,0
20230601,134300,79928150,46850,46850,46850,46850,1
20230601,134200,79881300,46900,46900,46900,46900,0
20230601,134100,79881300,46900,46900,46900,46900,1
20230601,134000,79834400,46950,46950,46950,46950,0
20230601,133900,79834400,46950,46950,46950,46950,0
20230601,133800,79834400,46950,46950,46950,46950,0
20230601,133700,79834400,46950,46950,46950,46950,0
20230601,133600,79834400,46950,46950,46950,46950,0
20230601,133500,79834400,46950,46950,46950,46950,0
20230601,133400,79834400,46950,46950,46950,46950,1
20230601,133300,79787450,46950,46950,46950,46950,4
20230601,133200,79599650,46950,46950,46950,46950,25
20230601,133100,78425900,46950,46950,46950,46950,1
20230601,133000,78378950,46950,46950,46950,46950,12
20230601,132900,77815550,46850,46850,46850,46850,0
20230601,132800,77815550,46850,46850,46850,46850,0
20230601,132700,77815550,46850,46850,46850,46850,0
20230601,132600,77815550,46850,46850,46850,46850,0
20230601,132500,77815550,46850,46850,46850,46850,0
20230601,132400,77815550,46850,46850,46850,46850,0
20230601,132300,77815550,46850,46850,46850,46850,0
20230601,132200,77815550,46850,46850,46850,46850,0
20230601,132100,77815550,46850,46850,46850,46850,0
20230601,132000,77815550,46850,46850,46850,46850,0
20230601,131900,77815550,46850,46950,46950,46850,11
20230601,131800,77299200,46950,46950,46950,46950,0
20230601,131700,77299200,46950,46950,46950,46950,3
20230601,131600,77158350,46850,46850,46850,46850,0
20230601,131500,77158350,46850,46850,46850,46850,0
20230601,131400,77158350,46850,46850,46850,46850,0
20230601,131300,77158350,46850,46850,46850,46850,3
20230601,131200,77017800,46900,46900,46900,46900,0
20230601,131100,77017800,46900,46900,46900,46900,0
20230601,131000,77017800,46900,46900,46900,46900,0
20230601,130900,77017800,46900,46900,46900,46900,0
20230601,130800,77017800,46900,46900,46900,46900,0
20230601,130700,77017800,46900,46900,46900,46900,0
20230601,130600,77017800,46900,46900,46900,46900,0
20230601,130500,77017800,46900,46900,46900,46900,0
20230601,130400,77017800,46900,46900,46900,46900,0
20230601,130300,77017800,46900,46900,46900,46900,0
20230601,130200,77017800,46900,46900,46900,46900,0
20230601,130100,77017800,46900,46900,46900,46900,1
20230601,130000,76970900,46850,46850,46850,46850,0
20230601,125900,76970900,46850,46850,46850,46850,0
20230601,125800,76970900,46850,46850,46850,46850,0
20230601,125700,76970900,46850,46850,46850,46850,0
20230601,125600,76970900,46850,46850,46850,46850,0
20230601,125500,76970900,46850,46850,46850,46850,0
20230601,125400,76970900,46850,46850,46850,46850,5
20230601,125300,76736650,46850,46850,46850,46850,0
20230601,125200,76736650,46850,46850,46850,46850,0
20230601,125100,76736650,46850,46850,46850,46850,0
20230601,125000,76736650,46850,46850,46850,46850,0
20230601,124900,76736650,46850,46850,46850,46850,0
20230601,124800,76736650,46850,46850,46850,46850,0
20230601,124700,76736650,46850,46850,46850,46850,0
20230601,124600,76736650,46850,46850,46850,46850,0
20230601,124500,76736650,46850,46850,46850,46850,0
20230601,124400,76736650,46850,46850,46850,46850,0
20230601,124300,76736650,46850,46850,46850,46850,0
20230601,124200,76736650,46850,46850,46850,46850,0
20230601,124100,76736650,46850,46850,46850,46850,0
20230601,124000,76736650,46850,46850,46850,46850,0
20230601,123900,76736650,46850,46850,46850,46850,0
20230601,123800,76736650,46850,46850,46850,46850,0
20230601,123700,76736650,46850,46850,46850,46850,0
20230601,123600,76736650,46850,46850,46850,46850,0
20230601,123500,76736650,46850,46850,46850,46850,0
20230601,123400,76736650,46850,46850,46850,46850,0
20230601,123300,76736650,46850,46850,46850,46850,0
20230601,123200,76736650,46850,46850,46850,46850,0
20230601,123100,76736650,46850,46850,46850,46850,0
20230601,123000,76736650,46850,46850,46850,46850,0
20230601,122900,76736650,46850,46850,46850,46850,0
20230601,122800,76736650,46850,46850,46850,46850,0
20230601,122700,76736650,46850,46850,46850,46850,0
20230601,122600,76736650,46850,46850,46850,46850,0
20230601,122500,76736650,46850,46850,46850,46850,0
20230601,122400,76736650,46850,46850,46850,46850,0
20230601,122300,76736650,46850,46850,46850,46850,0
20230601,122200,76736650,46850,46850,46850,46850,0
20230601,122100,76736650,46850,46850,46850,46850,0
20230601,122000,76736650,46850,46850,46850,46850,0
20230601,121900,76736650,46850,46850,46850,46850,0
20230601,121800,76736650,46850,46850,46850,46850,0
20230601,121700,76736650,46850,46850,46850,46850,0
20230601,121600,76736650,46850,46850,46850,46850,0
20230601,121500,76736650,46850,46850,46850,46850,0
20230601,121400,76736650,46850,46850,46850,46850,0
20230601,121300,76736650,46850,46850,46850,46850,0
20230601,121200,76736650,46850,46850,46850,46850,0
20230601,121100,76736650,46850,46850,46850,46850,0
20230601,121000,76736650,46850,46850,46850,46850,1
20230601,120900,76689800,47000,47000,47000,47000,0
20230601,120800,76689800,47000,47000,47000,47000,1
20230601,120700,76642800,47000,47000,47000,47000,0
20230601,120600,76642800,47000,47000,47000,47000,0
20230601,120500,76642800,47000,47000,47000,47000,0
20230601,120400,76642800,47000,47000,47000,47000,0
20230601,120300,76642800,47000,47000,47000,47000,0
20230601,120200,76642800,47000,47000,47000,47000,0
20230601,120100,76642800,47000,47000,47000,47000,2
20230601,120000,76548800,47000,47000,47000,47000,106
20230601,115900,71566800,47000,47000,47000,47000,0
20230601,115800,71566800,47000,46900,47000,46900,11
20230601,115700,71050300,46900,46900,46900,46900,0
20230601,115600,71050300,46900,46900,46900,46900,0
20230601,115500,71050300,46900,46900,46900,46900,0
20230601,115400,71050300,46900,46900,46900,46900,0
20230601,115300,71050300,46900,46900,46900,46900,2
20230601,115200,70956500,46900,46900,46900,46900,0
20230601,115100,70956500,46900,46900,46900,46900,0
20230601,115000,70956500,46900,46900,46900,46900,1
20230601,114900,70909600,46850,46850,46850,46850,0
20230601,114800,70909600,46850,46850,46850,46850,0
20230601,114700,70909600,46850,46850,46850,46850,0
20230601,114600,70909600,46850,46850,46850,46850,0
20230601,114500,70909600,46850,46850,46850,46850,0
20230601,114400,70909600,46850,46850,46850,46850,0
20230601,114300,70909600,46850,46850,46850,46850,0
20230601,114200,70909600,46850,46850,46850,46850,0
20230601,114100,70909600,46850,46850,46850,46850,0
20230601,114000,70909600,46850,46850,46850,46850,0
20230601,113900,70909600,46850,46850,46850,46850,0
20230601,113800,70909600,46850,46850,46850,46850,0
20230601,113700,70909600,46850,46850,46850,46850,0
20230601,113600,70909600,46850,46850,46850,46850,0
20230601,113500,70909600,46850,46850,46850,46850,10
20230601,113400,70441100,46800,46800,46800,46800,0
20230601,113300,70441100,46800,46800,46800,46800,0
20230601,113200,70441100,46800,46800,46800,46800,0
20230601,113100,70441100,46800,46800,46800,46800,0
20230601,113000,70441100,46800,46800,46800,46800,0
20230601,112900,70441100,46800,46800,46800,46800,0
20230601,112800,70441100,46800,46800,46800,46800,0
20230601,112700,70441100,46800,46800,46800,46800,0
20230601,112600,70441100,46800,46800,46800,46800,0
20230601,112500,70441100,46800,46800,46800,46800,0
20230601,112400,70441100,46800,46800,46800,46800,0
20230601,112300,70441100,46800,46800,46800,46800,0
20230601,112200,70441100,46800,46800,46800,46800,0
20230601,112100,70441100,46800,46800,46800,46800,0
20230601,112000,70441100,46800,46800,46800,46800,0
20230601,111900,70441100,46800,46800,46800,46800,0
20230601,111800,70441100,46800,46800,46800,46800,0
20230601,111700,70441100,46800,46800,46800,46800,0
20230601,111600,70441100,46800,46800,46800,46800,0
20230601,111500,70441100,46800,46800,46800,46800,0
20230601,111400,70441100,46800,46800,46800,46800,0
20230601,111300,70441100,46800,46800,46800,46800,0
20230601,111200,70441100,46800,46800,46800,46800,0
20230601,111100,70441100,46800,46800,46800,46800,0
20230601,111000,70441100,46800,46800,46800,46800,0
20230601,110900,70441100,46800,46800,46800,46800,0
20230601,110800,70441100,46800,46800,46800,46800,0
20230601,110700,70441100,46800,46800,46800,46800,0
20230601,110600,70441100,46800,46800,46800,46800,0
20230601,110500,70441100,46800,46800,46800,46800,0
20230601,110400,70441100,46800,46800,46800,46800,0
20230601,110300,70441100,46800,46800,46800,46800,0
20230601,110200,70441100,46800,46800,46800,46800,0
20230601,110100,70441100,46800,46800,46800,46800,0
20230601,110000,70441100,46800,46800,46800,46800,0
20230601,105900,70441100,46800,46800,46800,46800,0
20230601,105800,70441100,46800,46800,46800,46800,2
20230601,105700,70347500,47000,47000,47000,47000,0
20230601,105600,70347500,47000,47000,47000,47000,0
20230601,105500,70347500,47000,47000,47000,47000,0
20230601,105400,70347500,47000,47000,47000,47000,213
20230601,105300,60336500,47000,47000,47000,47000,0
20230601,105200,60336500,47000,46900,47000,46900,213
20230601,105100,50336700,46900,46900,46900,46900,0
20230601,105000,50336700,46900,46900,46900,46900,0
20230601,104900,50336700,46900,46900,46900,46900,0
20230601,104800,50336700,46900,46900,46900,46900,0
20230601,104700,50336700,46900,46900,46900,46900,0
20230601,104600,50336700,46900,46900,46900,46900,10
20230601,104500,49867700,46900,46900,46900,46900,0
20230601,104400,49867700,46900,46900,46900,46900,0
20230601,104300,49867700,46900,46850,46900,46850,426
20230601,104200,29895550,46850,46850,46850,46850,0
20230601,104100,29895550,46850,46850,46850,46850,0
20230601,104000,29895550,46850,46850,46850,46850,0
20230601,103900,29895550,46850,46850,46850,46850,14
20230601,103800,29239650,46850,46850,46850,46850,0
20230601,103700,29239650,46850,46850,46850,46850,0
20230601,103600,29239650,46850,46850,46850,46850,0
20230601,103500,29239650,46850,46850,46850,46850,0
20230601,103400,29239650,46850,46850,46850,46850,0
20230601,103300,29239650,46850,46850,46850,46850,0
20230601,103200,29239650,46850,46850,46850,46850,0
20230601,103100,29239650,46850,46850,46850,46850,0
20230601,103000,29239650,46850,46850,46850,46850,0
20230601,102900,29239650,46850,46850,46850,46850,0
20230601,102800,29239650,46850,46850,46850,46850,0
20230601,102700,29239650,46850,46850,46850,46850,0
20230601,102600,29239650,46850,46850,46850,46850,2
20230601,102500,29145950,46800,46800,46800,46800,0
20230601,102400,29145950,46800,46800,46800,46800,0
20230601,102300,29145950,46800,46800,46800,46800,1
20230601,102200,29099150,46800,46800,46800,46800,0
20230601,102100,29099150,46800,46800,46800,46800,0
20230601,102000,29099150,46800,46800,46800,46800,25
20230601,101900,27929150,46800,46800,46800,46800,0
20230601,101800,27929150,46800,46800,46800,46800,0
20230601,101700,27929150,46800,46800,46800,46800,0
20230601,101600,27929150,46800,46800,46800,46800,0
20230601,101500,27929150,46800,46800,46800,46800,0
20230601,101400,27929150,46800,46800,46800,46800,0
20230601,101300,27929150,46800,46800,46800,46800,0
20230601,101200,27929150,46800,46800,46800,46800,20
20230601,101100,26993150,46750,46750,46750,46750,0
20230601,101000,26993150,46750,46750,46750,46750,0
20230601,100900,26993150,46750,46750,46750,46750,0
20230601,100800,26993150,46750,46750,46750,46750,0
20230601,100700,26993150,46750,46750,46750,46750,0
20230601,100600,26993150,46750,46750,46750,46750,0
20230601,100500,26993150,46750,46750,46750,46750,9
20230601,100400,26572400,46750,46750,46750,46750,0
20230601,100300,26572400,46750,46750,46750,46750,0
20230601,100200,26572400,46750,46750,46750,46750,0
20230601,100100,26572400,46750,46750,46750,46750,0
20230601,100000,26572400,46750,46750,46750,46750,1
20230601,095900,26525650,46600,46600,46600,46600,0
20230601,095800,26525650,46600,46600,46600,46600,0
20230601,095700,26525650,46600,46600,46600,46600,0
20230601,095600,26525650,46600,46600,46600,46600,0
20230601,095500,26525650,46600,46600,46600,46600,0
20230601,095400,26525650,46600,46600,46600,46600,0
20230601,095300,26525650,46600,46600,46600,46600,0
20230601,095200,26525650,46600,46650,46650,46600,23
20230601,095100,25453800,46900,46900,46900,46900,0
20230601,095000,25453800,46900,46900,46900,46900,0
20230601,094900,25453800,46900,46900,46900,46900,0
20230601,094800,25453800,46900,46900,46900,46900,0
20230601,094700,25453800,46900,46900,46900,46900,0
20230601,094600,25453800,46900,46900,46900,46900,0
20230601,094500,25453800,46900,46900,46900,46900,0
20230601,094400,25453800,46900,46900,46900,46900,0
20230601,094300,25453800,46900,46900,46900,46900,0
20230601,094200,25453800,46900,46900,46900,46900,0
20230601,094100,25453800,46900,46900,46900,46900,0
20230601,094000,25453800,46900,46900,46900,46900,0
20230601,093900,25453800,46900,46900,46900,46900,0
20230601,093800,25453800,46900,46900,46900,46900,0
20230601,093700,25453800,46900,46900,46900,46900,0
20230601,093600,25453800,46900,46900,46900,46900,177
20230601,093500,17152500,46900,46900,46900,46900,2
20230601,093400,17058700,46900,46900,46900,46900,0
20230601,093300,17058700,46900,46900,46900,46900,0
20230601,093200,17058700,46900,46900,46900,46900,8
20230601,093100,16683500,46900,46900,46900,46900,2
20230601,093000,16589700,46900,46900,46900,46900,0
20230601,092900,16589700,46900,46900,46900,46900,2
20230601,092800,16495900,46900,46700,46900,46700,110
20230601,092700,11338900,46700,46700,46700,46700,143
20230601,092600,4660800,46650,46650,46650,46650,0
20230601,092500,4660800,46650,46700,46700,46650,2
20230601,092400,4567450,46600,46600,46600,46600,0
20230601,092300,4567450,46600,46600,46600,46600,0
20230601,092200,4567450,46600,46600,46600,46600,0
20230601,092100,4567450,46600,46600,46600,46600,0
20230601,092000,4567450,46600,46600,46600,46600,0
20230601,091900,4567450,46600,46600,46600,46600,0
20230601,091800,4567450,46600,46600,46600,46600,0
20230601,091700,4567450,46600,46600,46600,46600,0
20230601,091600,4567450,46600,46600,46600,46600,0
20230601,091500,4567450,46600,46600,46600,46600,0
20230601,091400,4567450,46600,46600,46600,46600,7
20230601,091300,4241250,46550,46550,46550,46550,0
20230601,091200,4241250,46550,46550,46550,46550,0
20230601,091100,4241250,46550,46550,46550,46550,0
20230601,091000,4241250,46550,46550,46550,46550,18
20230601,090900,3403350,46600,46600,46600,46600,56
20230601,090800,793750,46650,46650,46650,46650,0
20230601,090700,793750,46650,46650,46650,46650,0
20230601,090600,793750,46650,46650,46650,46650,0
20230601,090500,793750,46650,46650,46650,46650,0
20230601,090400,793750,46650,46650,46650,46650,3
20230601,090300,653800,46700,46700,46700,46700,0
20230601,090200,653800,46700,46700,46700,46700,0
20230601,090100,653800,46700,46700,46700,46700,14
20230601,090000,0,46600,46600,46600,46600,0