KissMeData/068290/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204300,191932750,22100,22100,22100,22100,107
20230601,204200,191932750,22100,22100,22100,22100,0
20230601,204100,191932750,22100,22100,22100,22100,0
20230601,204000,191932750,22100,22100,22100,22100,0
20230601,203900,191932750,22100,22100,22100,22100,0
20230601,203800,191932750,22100,22100,22100,22100,0
20230601,203700,191932750,22100,22100,22100,22100,0
20230601,203600,191932750,22100,22100,22100,22100,0
20230601,203500,191932750,22100,22100,22100,22100,0
20230601,203400,191932750,22100,22100,22100,22100,0
20230601,203300,191932750,22100,22100,22100,22100,0
20230601,203200,191932750,22100,22100,22100,22100,0
20230601,203100,191932750,22100,22100,22100,22100,0
20230601,203000,191932750,22100,22100,22100,22100,0
20230601,202900,191932750,22100,22100,22100,22100,0
20230601,202800,191932750,22100,22100,22100,22100,0
20230601,202700,191932750,22100,22100,22100,22100,0
20230601,202600,191932750,22100,22100,22100,22100,0
20230601,202500,191932750,22100,22100,22100,22100,0
20230601,202400,191932750,22100,22100,22100,22100,0
20230601,202300,191932750,22100,22100,22100,22100,0
20230601,202200,191932750,22100,22100,22100,22100,0
20230601,202100,191932750,22100,22100,22100,22100,0
20230601,202000,191932750,22100,22100,22100,22100,0
20230601,201900,191932750,22100,22100,22100,22100,0
20230601,201800,191932750,22100,22100,22100,22100,0
20230601,201700,191932750,22100,22100,22100,22100,0
20230601,201600,191932750,22100,22100,22100,22100,0
20230601,201500,191932750,22100,22100,22100,22100,0
20230601,201400,191932750,22100,22100,22100,22100,0
20230601,201300,191932750,22100,22100,22100,22100,107
20230601,201200,191932750,22100,22100,22100,22100,0
20230601,201100,191932750,22100,22100,22100,22100,0
20230601,201000,191932750,22100,22100,22100,22100,0
20230601,200900,191932750,22100,22100,22100,22100,0
20230601,200800,191932750,22100,22100,22100,22100,0
20230601,200700,191932750,22100,22100,22100,22100,0
20230601,200600,191932750,22100,22100,22100,22100,0
20230601,200500,191932750,22100,22100,22100,22100,0
20230601,200400,191932750,22100,22100,22100,22100,0
20230601,200300,191932750,22100,22100,22100,22100,0
20230601,200200,191932750,22100,22100,22100,22100,0
20230601,200100,191932750,22100,22100,22100,22100,0
20230601,200000,191932750,22100,22100,22100,22100,0
20230601,195900,191932750,22100,22100,22100,22100,0
20230601,195800,191932750,22100,22100,22100,22100,0
20230601,195700,191932750,22100,22100,22100,22100,0
20230601,195600,191932750,22100,22100,22100,22100,0
20230601,195500,191932750,22100,22100,22100,22100,0
20230601,195400,191932750,22100,22100,22100,22100,0
20230601,195300,191932750,22100,22100,22100,22100,0
20230601,195200,191932750,22100,22100,22100,22100,0
20230601,195100,191932750,22100,22100,22100,22100,0
20230601,195000,191932750,22100,22100,22100,22100,0
20230601,194900,191932750,22100,22100,22100,22100,0
20230601,194800,191932750,22100,22100,22100,22100,0
20230601,194700,191932750,22100,22100,22100,22100,0
20230601,194600,191932750,22100,22100,22100,22100,0
20230601,194500,191932750,22100,22100,22100,22100,0
20230601,194400,191932750,22100,22100,22100,22100,0
20230601,194300,191932750,22100,22100,22100,22100,107
20230601,194200,191932750,22100,22100,22100,22100,0
20230601,194100,191932750,22100,22100,22100,22100,0
20230601,194000,191932750,22100,22100,22100,22100,0
20230601,193900,191932750,22100,22100,22100,22100,0
20230601,193800,191932750,22100,22100,22100,22100,0
20230601,193700,191932750,22100,22100,22100,22100,0
20230601,193600,191932750,22100,22100,22100,22100,0
20230601,193500,191932750,22100,22100,22100,22100,0
20230601,193400,191932750,22100,22100,22100,22100,0
20230601,193300,191932750,22100,22100,22100,22100,0
20230601,193200,191932750,22100,22100,22100,22100,0
20230601,193100,191932750,22100,22100,22100,22100,0
20230601,193000,191932750,22100,22100,22100,22100,0
20230601,192900,191932750,22100,22100,22100,22100,0
20230601,192800,191932750,22100,22100,22100,22100,0
20230601,192700,191932750,22100,22100,22100,22100,0
20230601,192600,191932750,22100,22100,22100,22100,0
20230601,192500,191932750,22100,22100,22100,22100,0
20230601,192400,191932750,22100,22100,22100,22100,0
20230601,192300,191932750,22100,22100,22100,22100,0
20230601,192200,191932750,22100,22100,22100,22100,0
20230601,192100,191932750,22100,22100,22100,22100,0
20230601,192000,191932750,22100,22100,22100,22100,0
20230601,191900,191932750,22100,22100,22100,22100,0
20230601,191800,191932750,22100,22100,22100,22100,0
20230601,191700,191932750,22100,22100,22100,22100,0
20230601,191600,191932750,22100,22100,22100,22100,0
20230601,191500,191932750,22100,22100,22100,22100,0
20230601,191400,191932750,22100,22100,22100,22100,0
20230601,191300,191932750,22100,22100,22100,22100,107
20230601,191200,191932750,22100,22100,22100,22100,0
20230601,191100,191932750,22100,22100,22100,22100,0
20230601,191000,191932750,22100,22100,22100,22100,0
20230601,190900,191932750,22100,22100,22100,22100,0
20230601,190800,191932750,22100,22100,22100,22100,0
20230601,190700,191932750,22100,22100,22100,22100,0
20230601,190600,191932750,22100,22100,22100,22100,0
20230601,190500,191932750,22100,22100,22100,22100,0
20230601,190400,191932750,22100,22100,22100,22100,0
20230601,190300,191932750,22100,22100,22100,22100,0
20230601,190200,191932750,22100,22100,22100,22100,0
20230601,190100,191932750,22100,22100,22100,22100,0
20230601,190000,191932750,22100,22100,22100,22100,0
20230601,185900,191932750,22100,22100,22100,22100,0
20230601,185800,191932750,22100,22100,22100,22100,0
20230601,185700,191932750,22100,22100,22100,22100,0
20230601,185600,191932750,22100,22100,22100,22100,0
20230601,185500,191932750,22100,22100,22100,22100,0
20230601,185400,191932750,22100,22100,22100,22100,0
20230601,185300,191932750,22100,22100,22100,22100,0
20230601,185200,191932750,22100,22100,22100,22100,0
20230601,185100,191932750,22100,22100,22100,22100,0
20230601,185000,191932750,22100,22100,22100,22100,0
20230601,184900,191932750,22100,22100,22100,22100,0
20230601,184800,191932750,22100,22100,22100,22100,0
20230601,184700,191932750,22100,22100,22100,22100,0
20230601,184600,191932750,22100,22100,22100,22100,0
20230601,184500,191932750,22100,22100,22100,22100,0
20230601,184400,191932750,22100,22100,22100,22100,0
20230601,184300,191932750,22100,22100,22100,22100,107
20230601,184200,191932750,22100,22100,22100,22100,0
20230601,184100,191932750,22100,22100,22100,22100,0
20230601,184000,191932750,22100,22100,22100,22100,0
20230601,183900,191932750,22100,22100,22100,22100,0
20230601,183800,191932750,22100,22100,22100,22100,0
20230601,183700,191932750,22100,22100,22100,22100,0
20230601,183600,191932750,22100,22100,22100,22100,0
20230601,183500,191932750,22100,22100,22100,22100,0
20230601,183400,191932750,22100,22100,22100,22100,0
20230601,183300,191932750,22100,22100,22100,22100,0
20230601,183200,191932750,22100,22100,22100,22100,0
20230601,183100,191932750,22100,22100,22100,22100,0
20230601,183000,191932750,22100,22100,22100,22100,0
20230601,182900,191932750,22100,22100,22100,22100,0
20230601,182800,191932750,22100,22100,22100,22100,0
20230601,182700,191932750,22100,22100,22100,22100,0
20230601,182600,191932750,22100,22100,22100,22100,0
20230601,182500,191932750,22100,22100,22100,22100,0
20230601,182400,191932750,22100,22100,22100,22100,0
20230601,182300,191932750,22100,22100,22100,22100,0
20230601,182200,191932750,22100,22100,22100,22100,0
20230601,182100,191932750,22100,22100,22100,22100,0
20230601,182000,191932750,22100,22100,22100,22100,0
20230601,181900,191932750,22100,22100,22100,22100,0
20230601,181800,191932750,22100,22100,22100,22100,0
20230601,181700,191932750,22100,22100,22100,22100,0
20230601,181600,191932750,22100,22100,22100,22100,0
20230601,181500,191932750,22100,22100,22100,22100,0
20230601,181400,191932750,22100,22100,22100,22100,0
20230601,181300,191932750,22100,22100,22100,22100,107
20230601,181200,191932750,22100,22100,22100,22100,0
20230601,181100,191932750,22100,22100,22100,22100,0
20230601,181000,191932750,22100,22100,22100,22100,0
20230601,180900,191932750,22100,22100,22100,22100,0
20230601,180800,191932750,22100,22100,22100,22100,0
20230601,180700,191932750,22100,22100,22100,22100,0
20230601,180600,191932750,22100,22100,22100,22100,0
20230601,180500,191932750,22100,22100,22100,22100,0
20230601,180400,191932750,22100,22100,22100,22100,0
20230601,180300,191932750,22100,22100,22100,22100,0
20230601,180200,191932750,22100,22100,22100,22100,0
20230601,180100,191932750,22100,22100,22100,22100,0
20230601,180000,191932750,22100,22100,22100,22100,0
20230601,175900,191932750,22100,22100,22100,22100,0
20230601,175800,191932750,22100,22100,22100,22100,0
20230601,175700,191932750,22100,22100,22100,22100,0
20230601,175600,191932750,22100,22100,22100,22100,0
20230601,175500,191932750,22100,22100,22100,22100,0
20230601,175400,191932750,22100,22100,22100,22100,0
20230601,175300,191932750,22100,22100,22100,22100,0
20230601,175200,191932750,22100,22100,22100,22100,0
20230601,175100,191932750,22100,22100,22100,22100,0
20230601,175000,191932750,22100,22100,22100,22100,0
20230601,174900,191932750,22100,22100,22100,22100,0
20230601,174800,191932750,22100,22100,22100,22100,0
20230601,174700,191932750,22100,22100,22100,22100,0
20230601,174600,191932750,22100,22100,22100,22100,0
20230601,174500,191932750,22100,22100,22100,22100,0
20230601,174400,191932750,22100,22100,22100,22100,0
20230601,174300,191932750,22100,22100,22100,22100,107
20230601,174200,191932750,22100,22100,22100,22100,0
20230601,174100,191932750,22100,22100,22100,22100,0
20230601,174000,191932750,22100,22100,22100,22100,0
20230601,173900,191932750,22100,22100,22100,22100,0
20230601,173800,191932750,22100,22100,22100,22100,0
20230601,173700,191932750,22100,22100,22100,22100,0
20230601,173600,191932750,22100,22100,22100,22100,0
20230601,173500,191932750,22100,22100,22100,22100,0
20230601,173400,191932750,22100,22100,22100,22100,0
20230601,173300,191932750,22100,22100,22100,22100,0
20230601,173200,191932750,22100,22100,22100,22100,0
20230601,173100,191932750,22100,22100,22100,22100,0
20230601,173000,191932750,22100,22100,22100,22100,0
20230601,172900,191932750,22100,22100,22100,22100,0
20230601,172800,191932750,22100,22100,22100,22100,0
20230601,172700,191932750,22100,22100,22100,22100,0
20230601,172600,191932750,22100,22100,22100,22100,0
20230601,172500,191932750,22100,22100,22100,22100,0
20230601,172400,191932750,22100,22100,22100,22100,0
20230601,172300,191932750,22100,22100,22100,22100,0
20230601,172200,191932750,22100,22100,22100,22100,0
20230601,172100,191932750,22100,22100,22100,22100,0
20230601,172000,191932750,22100,22100,22100,22100,0
20230601,171900,191932750,22100,22100,22100,22100,0
20230601,171800,191932750,22100,22100,22100,22100,0
20230601,171700,191932750,22100,22100,22100,22100,0
20230601,171600,191932750,22100,22100,22100,22100,0
20230601,171500,191932750,22100,22100,22100,22100,0
20230601,171400,191932750,22100,22100,22100,22100,0
20230601,171300,191932750,22100,22100,22100,22100,107
20230601,171200,191932750,22100,22100,22100,22100,0
20230601,171100,191932750,22100,22100,22100,22100,0
20230601,171000,191932750,22100,22100,22100,22100,0
20230601,170900,191932750,22100,22100,22100,22100,0
20230601,170800,191932750,22100,22100,22100,22100,0
20230601,170700,191932750,22100,22100,22100,22100,0
20230601,170600,191932750,22100,22100,22100,22100,0
20230601,170500,191932750,22100,22100,22100,22100,0
20230601,170400,191932750,22100,22100,22100,22100,0
20230601,170300,191932750,22100,22100,22100,22100,0
20230601,170200,191932750,22100,22100,22100,22100,0
20230601,170100,191932750,22100,22100,22100,22100,0
20230601,170000,191932750,22100,22100,22100,22100,0
20230601,165900,191932750,22100,22100,22100,22100,0
20230601,165800,191932750,22100,22100,22100,22100,0
20230601,165700,191932750,22100,22100,22100,22100,0
20230601,165600,191932750,22100,22100,22100,22100,0
20230601,165500,191932750,22100,22100,22100,22100,0
20230601,165400,191932750,22100,22100,22100,22100,0
20230601,165300,191932750,22100,22100,22100,22100,0
20230601,165200,191932750,22100,22100,22100,22100,0
20230601,165100,191932750,22100,22100,22100,22100,0
20230601,165000,191932750,22100,22100,22100,22100,0
20230601,164900,191932750,22100,22100,22100,22100,0
20230601,164800,191932750,22100,22100,22100,22100,0
20230601,164700,191932750,22100,22100,22100,22100,0
20230601,164600,191932750,22100,22100,22100,22100,0
20230601,164500,191932750,22100,22100,22100,22100,0
20230601,164400,191932750,22100,22100,22100,22100,0
20230601,164300,191932750,22100,22100,22100,22100,107
20230601,164200,191932750,22100,22100,22100,22100,0
20230601,164100,191932750,22100,22100,22100,22100,0
20230601,164000,191932750,22100,22100,22100,22100,0
20230601,163900,191932750,22100,22100,22100,22100,0
20230601,163800,191932750,22100,22100,22100,22100,0
20230601,163700,191932750,22100,22100,22100,22100,0
20230601,163600,191932750,22100,22100,22100,22100,0
20230601,163500,191932750,22100,22100,22100,22100,0
20230601,163400,191932750,22100,22100,22100,22100,0
20230601,163300,191932750,22100,22100,22100,22100,0
20230601,163200,191932750,22100,22100,22100,22100,0
20230601,163100,191932750,22100,22100,22100,22100,0
20230601,163000,191932750,22100,22100,22100,22100,0
20230601,162900,191932750,22100,22100,22100,22100,0
20230601,162800,191932750,22100,22100,22100,22100,0
20230601,162700,191932750,22100,22100,22100,22100,0
20230601,162600,191932750,22100,22100,22100,22100,0
20230601,162500,191932750,22100,22100,22100,22100,0
20230601,162400,191932750,22100,22100,22100,22100,0
20230601,162300,191932750,22100,22100,22100,22100,0
20230601,162200,191932750,22100,22100,22100,22100,0
20230601,162100,191932750,22100,22100,22100,22100,0
20230601,162000,191932750,22100,22100,22100,22100,0
20230601,161900,191932750,22100,22100,22100,22100,0
20230601,161800,191932750,22100,22100,22100,22100,0
20230601,161700,191932750,22100,22100,22100,22100,0
20230601,161600,191932750,22100,22100,22100,22100,0
20230601,161500,191932750,22100,22100,22100,22100,0
20230601,161400,191932750,22100,22100,22100,22100,0
20230601,161300,191932750,22100,22100,22100,22100,107
20230601,161200,191932750,22100,22100,22100,22100,0
20230601,161100,191932750,22100,22100,22100,22100,0
20230601,161000,191932750,22100,22100,22100,22100,0
20230601,160900,191932750,22100,22100,22100,22100,0
20230601,160800,191932750,22100,22100,22100,22100,0
20230601,160700,191932750,22100,22100,22100,22100,0
20230601,160600,191932750,22100,22100,22100,22100,0
20230601,160500,191932750,22100,22100,22100,22100,0
20230601,160400,191932750,22100,22100,22100,22100,0
20230601,160300,191932750,22100,22100,22100,22100,0
20230601,160200,191932750,22100,22100,22100,22100,0
20230601,160100,191932750,22100,22100,22100,22100,0
20230601,160000,191932750,22100,22100,22100,22100,0
20230601,155900,191932750,22100,22100,22100,22100,0
20230601,155800,191932750,22100,22100,22100,22100,0
20230601,155700,191932750,22100,22100,22100,22100,0
20230601,155600,191932750,22100,22100,22100,22100,0
20230601,155500,191932750,22100,22100,22100,22100,0
20230601,155400,191932750,22100,22100,22100,22100,0
20230601,155300,191932750,22100,22100,22100,22100,0
20230601,155200,191932750,22100,22100,22100,22100,0
20230601,155100,191932750,22100,22100,22100,22100,0
20230601,155000,191932750,22100,22100,22100,22100,0
20230601,154900,191932750,22100,22100,22100,22100,0
20230601,154800,191932750,22100,22100,22100,22100,0
20230601,154700,191932750,22100,22100,22100,22100,0
20230601,154600,191932750,22100,22100,22100,22100,0
20230601,154500,191932750,22100,22100,22100,22100,0
20230601,154400,191932750,22100,22100,22100,22100,0
20230601,154300,191932750,22100,22100,22100,22100,107
20230601,154200,191932750,22100,22100,22100,22100,0
20230601,154100,191932750,22100,22100,22100,22100,0
20230601,154000,191932750,22100,22100,22100,22100,0
20230601,153900,191932750,22100,22100,22100,22100,0
20230601,153800,191932750,22100,22100,22100,22100,0
20230601,153700,191932750,22100,22100,22100,22100,0
20230601,153600,191932750,22100,22100,22100,22100,0
20230601,153500,191932750,22100,22100,22100,22100,0
20230601,153400,191932750,22100,22100,22100,22100,0
20230601,153300,191932750,22100,22100,22100,22100,0
20230601,153200,191932750,22100,22100,22100,22100,0
20230601,153100,191932750,22100,22100,22100,22100,0
20230601,153000,191932750,22100,22100,22100,22100,107
20230601,152900,189568050,22050,22050,22050,22050,0
20230601,152800,189568050,22050,22050,22050,22050,0
20230601,152700,189568050,22050,22050,22050,22050,0
20230601,152600,189568050,22050,22050,22050,22050,0
20230601,152500,189568050,22050,22050,22050,22050,0
20230601,152400,189568050,22050,22050,22050,22050,0
20230601,152300,189568050,22050,22050,22050,22050,0
20230601,152200,189568050,22050,22050,22050,22050,0
20230601,152100,189568050,22050,22050,22050,22050,0
20230601,152000,189568050,22050,22050,22050,22050,0
20230601,151900,189568050,22050,22050,22050,22050,1
20230601,151800,189546000,21950,22000,22000,21950,101
20230601,151700,187325300,22000,22000,22000,22000,2
20230601,151600,187281300,22000,22000,22000,22000,2
20230601,151500,187237300,22000,22000,22000,22000,0
20230601,151400,187237300,22000,22000,22000,22000,63
20230601,151300,185851300,22000,22000,22000,22000,0
20230601,151200,185851300,22000,22050,22050,22000,1196
20230601,151100,159536350,22050,22050,22050,22050,1
20230601,151000,159514300,22050,22050,22050,22050,2
20230601,150900,159470200,22050,22050,22050,22050,0
20230601,150800,159470200,22050,22050,22050,22000,48
20230601,150700,158411850,22050,22050,22050,22050,4
20230601,150600,158323650,22050,22050,22050,22050,0
20230601,150500,158323650,22050,22050,22050,22050,198
20230601,150400,153957750,22050,22050,22050,22050,0
20230601,150300,153957750,22050,22050,22050,22050,2
20230601,150200,153913650,22100,22100,22100,22100,1
20230601,150100,153891550,22100,22100,22100,22100,1
20230601,150000,153869450,22050,22050,22050,22050,0
20230601,145900,153869450,22050,22050,22050,22050,0
20230601,145800,153869450,22050,22050,22050,22050,1
20230601,145700,153847400,22050,22050,22050,22050,0
20230601,145600,153847400,22050,22050,22050,22050,0
20230601,145500,153847400,22050,22050,22050,22050,0
20230601,145400,153847400,22050,22050,22050,22050,0
20230601,145300,153847400,22050,22050,22050,22050,0
20230601,145200,153847400,22050,22050,22050,22050,29
20230601,145100,153207950,22000,22000,22000,22000,0
20230601,145000,153207950,22000,22000,22000,22000,0
20230601,144900,153207950,22000,22000,22000,22000,0
20230601,144800,153207950,22000,22000,22000,22000,0
20230601,144700,153207950,22000,22000,22000,22000,0
20230601,144600,153207950,22000,22000,22000,22000,1
20230601,144500,153185950,22050,22050,22050,22050,21
20230601,144400,152722900,22100,22100,22100,22100,0
20230601,144300,152722900,22100,22100,22100,22100,0
20230601,144200,152722900,22100,22100,22100,22100,278
20230601,144100,146579100,22100,22100,22100,22100,0
20230601,144000,146579100,22100,22100,22100,22100,5
20230601,143900,146468600,22100,22100,22100,22100,0
20230601,143800,146468600,22100,22100,22100,22100,0
20230601,143700,146468600,22100,22100,22100,22100,0
20230601,143600,146468600,22100,22100,22100,22100,39
20230601,143500,145606700,22100,22100,22100,22100,3
20230601,143400,145540400,22100,22100,22100,22100,0
20230601,143300,145540400,22100,22100,22100,22100,0
20230601,143200,145540400,22100,22100,22100,22100,0
20230601,143100,145540400,22100,22100,22100,22100,0
20230601,143000,145540400,22100,22100,22100,22100,0
20230601,142900,145540400,22100,22100,22100,22100,0
20230601,142800,145540400,22100,22100,22100,22100,0
20230601,142700,145540400,22100,22100,22100,22100,3
20230601,142600,145474100,22100,22100,22100,22100,0
20230601,142500,145474100,22100,22100,22100,22100,0
20230601,142400,145474100,22100,22100,22100,22100,1
20230601,142300,145452000,22100,22100,22100,22100,0
20230601,142200,145452000,22100,22100,22100,22100,1
20230601,142100,145429900,22100,22100,22100,22100,0
20230601,142000,145429900,22100,22100,22100,22100,1
20230601,141900,145407800,22150,22150,22150,22150,0
20230601,141800,145407800,22150,22150,22150,22150,2
20230601,141700,145363500,22100,22100,22100,22100,0
20230601,141600,145363500,22100,22100,22100,22100,0
20230601,141500,145363500,22100,22100,22100,22100,1
20230601,141400,145341400,22150,22150,22150,22150,0
20230601,141300,145341400,22150,22150,22150,22150,0
20230601,141200,145341400,22150,22150,22150,22150,0
20230601,141100,145341400,22150,22150,22150,22150,0
20230601,141000,145341400,22150,22150,22150,22150,0
20230601,140900,145341400,22150,22150,22150,22150,0
20230601,140800,145341400,22150,22150,22150,22150,1
20230601,140700,145319250,22100,22100,22100,22100,0
20230601,140600,145319250,22100,22100,22100,22100,0
20230601,140500,145319250,22100,22100,22100,22100,0
20230601,140400,145319250,22100,22100,22100,22100,0
20230601,140300,145319250,22100,22100,22100,22100,0
20230601,140200,145319250,22100,22100,22100,22100,1
20230601,140100,145297150,22100,22100,22100,22100,0
20230601,140000,145297150,22100,22100,22100,22100,0
20230601,135900,145297150,22100,22100,22100,22100,0
20230601,135800,145297150,22100,22100,22100,22100,51
20230601,135700,144170050,22100,22100,22100,22100,0
20230601,135600,144170050,22100,22100,22100,22100,0
20230601,135500,144170050,22100,22100,22100,22100,0
20230601,135400,144170050,22100,22100,22100,22100,0
20230601,135300,144170050,22100,22000,22100,22000,31
20230601,135200,143485050,22100,22100,22100,22100,0
20230601,135100,143485050,22100,22100,22100,22100,12
20230601,135000,143219850,22100,22100,22100,22100,39
20230601,134900,142357950,22100,22100,22100,22100,0
20230601,134800,142357950,22100,22100,22100,22100,5
20230601,134700,142247450,22100,22100,22100,22100,0
20230601,134600,142247450,22100,22100,22100,22100,0
20230601,134500,142247450,22100,22100,22100,22100,0
20230601,134400,142247450,22100,22100,22100,22100,0
20230601,134300,142247450,22100,22100,22100,22100,0
20230601,134200,142247450,22100,22100,22100,22100,0
20230601,134100,142247450,22100,22000,22100,22000,48
20230601,134000,141187050,22050,22050,22050,22050,4
20230601,133900,141098850,22050,22050,22050,22050,0
20230601,133800,141098850,22050,22050,22050,22050,0
20230601,133700,141098850,22050,22050,22050,22050,19
20230601,133600,140679900,22000,22000,22000,22000,0
20230601,133500,140679900,22000,22000,22000,22000,0
20230601,133400,140679900,22000,22000,22000,22000,0
20230601,133300,140679900,22000,22050,22050,22000,476
20230601,133200,130202400,22050,22050,22050,22050,0
20230601,133100,130202400,22050,22050,22050,22050,1
20230601,133000,130180350,22050,22100,22100,22050,16
20230601,132900,129827450,22050,22050,22050,22050,0
20230601,132800,129827450,22050,22050,22050,22050,0
20230601,132700,129827450,22050,22050,22050,22050,0
20230601,132600,129827450,22050,22050,22050,22050,0
20230601,132500,129827450,22050,22050,22050,22050,0
20230601,132400,129827450,22050,22050,22050,22050,0
20230601,132300,129827450,22050,22050,22050,22050,0
20230601,132200,129827450,22050,22050,22050,22050,0
20230601,132100,129827450,22050,22050,22050,22050,0
20230601,132000,129827450,22050,22050,22050,22050,0
20230601,131900,129827450,22050,22050,22050,22050,1
20230601,131800,129805400,22050,22050,22050,22050,5
20230601,131700,129695150,22100,22100,22100,22100,0
20230601,131600,129695150,22100,22100,22100,22100,1
20230601,131500,129673050,22100,22100,22100,22100,0
20230601,131400,129673050,22100,22100,22100,22100,0
20230601,131300,129673050,22100,22100,22100,22100,29
20230601,131200,129032150,22000,22000,22000,22000,0
20230601,131100,129032150,22000,22000,22000,22000,0
20230601,131000,129032150,22000,22000,22000,22000,0
20230601,130900,129032150,22000,22000,22000,22000,0
20230601,130800,129032150,22000,22000,22000,22000,0
20230601,130700,129032150,22000,22000,22000,22000,0
20230601,130600,129032150,22000,22000,22000,22000,0
20230601,130500,129032150,22000,22000,22000,22000,0
20230601,130400,129032150,22000,22000,22000,22000,0
20230601,130300,129032150,22000,22000,22000,22000,0
20230601,130200,129032150,22000,22000,22000,22000,0
20230601,130100,129032150,22000,22000,22000,22000,0
20230601,130000,129032150,22000,22000,22000,22000,0
20230601,125900,129032150,22000,22000,22000,22000,0
20230601,125800,129032150,22000,22000,22000,22000,0
20230601,125700,129032150,22000,22000,22000,22000,0
20230601,125600,129032150,22000,22000,22000,22000,0
20230601,125500,129032150,22000,22000,22000,22000,0
20230601,125400,129032150,22000,22000,22000,22000,0
20230601,125300,129032150,22000,22000,22000,22000,0
20230601,125200,129032150,22000,22000,22000,22000,30
20230601,125100,128372150,22000,22000,22000,22000,0
20230601,125000,128372150,22000,22000,22000,22000,0
20230601,124900,128372150,22000,22000,22000,22000,0
20230601,124800,128372150,22000,22000,22000,22000,0
20230601,124700,128372150,22000,22000,22000,22000,0
20230601,124600,128372150,22000,22000,22000,22000,0
20230601,124500,128372150,22000,22000,22000,22000,0
20230601,124400,128372150,22000,22000,22000,22000,0
20230601,124300,128372150,22000,22000,22000,22000,0
20230601,124200,128372150,22000,22000,22000,22000,0
20230601,124100,128372150,22000,22000,22000,22000,0
20230601,124000,128372150,22000,22000,22000,22000,0
20230601,123900,128372150,22000,22000,22000,22000,0
20230601,123800,128372150,22000,22050,22050,22000,446
20230601,123700,118559800,22050,22050,22050,22050,1
20230601,123600,118537750,22050,22050,22050,22050,0
20230601,123500,118537750,22050,22050,22050,22050,1
20230601,123400,118515700,22050,22050,22050,22050,0
20230601,123300,118515700,22050,22050,22050,22050,0
20230601,123200,118515700,22050,22050,22050,22050,0
20230601,123100,118515700,22050,22050,22050,22050,0
20230601,123000,118515700,22050,22050,22050,22050,0
20230601,122900,118515700,22050,22050,22050,22050,0
20230601,122800,118515700,22050,22050,22050,22050,0
20230601,122700,118515700,22050,22050,22050,22050,1
20230601,122600,118493650,22050,22050,22050,22050,0
20230601,122500,118493650,22050,22050,22050,22050,1
20230601,122400,118471600,22050,22050,22050,22050,0
20230601,122300,118471600,22050,22050,22050,22050,9
20230601,122200,118273150,22050,22050,22050,22050,0
20230601,122100,118273150,22050,22050,22050,22050,6
20230601,122000,118140850,22050,22050,22050,22050,0
20230601,121900,118140850,22050,22050,22050,22050,0
20230601,121800,118140850,22050,22050,22050,22050,0
20230601,121700,118140850,22050,22050,22050,22050,0
20230601,121600,118140850,22050,22050,22050,22050,0
20230601,121500,118140850,22050,22050,22050,22050,0
20230601,121400,118140850,22050,22050,22050,22050,0
20230601,121300,118140850,22050,22050,22050,22050,0
20230601,121200,118140850,22050,22050,22050,22050,10
20230601,121100,117920350,22050,22050,22050,22050,0
20230601,121000,117920350,22050,22050,22050,22050,5
20230601,120900,117810100,22050,22050,22050,22050,6
20230601,120800,117677800,22050,22050,22050,22050,0
20230601,120700,117677800,22050,22050,22050,22050,0
20230601,120600,117677800,22050,22050,22050,22050,0
20230601,120500,117677800,22050,22050,22050,22050,0
20230601,120400,117677800,22050,22050,22050,22050,2
20230601,120300,117633700,22100,22100,22100,22100,0
20230601,120200,117633700,22100,22100,22100,22100,0
20230601,120100,117633700,22100,22100,22100,22100,0
20230601,120000,117633700,22100,22100,22100,22100,99
20230601,115900,115445800,22100,22100,22100,22100,1
20230601,115800,115423700,22150,22150,22150,22150,0
20230601,115700,115423700,22150,22100,22150,22100,5
20230601,115600,115313000,22150,22100,22150,22100,12
20230601,115500,115047500,22000,22000,22000,22000,1
20230601,115400,115025500,22000,22000,22000,22000,0
20230601,115300,115025500,22000,22050,22050,22000,248
20230601,115200,109565700,22150,22150,22150,22150,0
20230601,115100,109565700,22150,22150,22150,22150,0
20230601,115000,109565700,22150,22150,22150,22150,0
20230601,114900,109565700,22150,22150,22150,22150,0
20230601,114800,109565700,22150,22150,22150,22150,0
20230601,114700,109565700,22150,22150,22150,22150,0
20230601,114600,109565700,22150,22150,22150,22150,0
20230601,114500,109565700,22150,22150,22150,22150,1
20230601,114400,109543550,22050,22050,22050,22050,0
20230601,114300,109543550,22050,22050,22050,22050,8
20230601,114200,109367150,22150,22150,22150,22150,0
20230601,114100,109367150,22150,22150,22150,22150,0
20230601,114000,109367150,22150,22150,22150,22150,0
20230601,113900,109367150,22150,22150,22150,22150,0
20230601,113800,109367150,22150,22150,22150,22150,0
20230601,113700,109367150,22150,22150,22150,22150,0
20230601,113600,109367150,22150,22150,22150,22150,0
20230601,113500,109367150,22150,22150,22150,22150,0
20230601,113400,109367150,22150,22150,22150,22150,0
20230601,113300,109367150,22150,22150,22150,22150,0
20230601,113200,109367150,22150,22150,22150,22150,0
20230601,113100,109367150,22150,22150,22150,22150,0
20230601,113000,109367150,22150,22150,22150,22150,0
20230601,112900,109367150,22150,22150,22150,22150,0
20230601,112800,109367150,22150,22150,22150,22150,0
20230601,112700,109367150,22150,22150,22150,22150,0
20230601,112600,109367150,22150,22150,22150,22150,40
20230601,112500,108481150,22150,22100,22150,22100,61
20230601,112400,107133000,22100,22100,22100,22100,0
20230601,112300,107133000,22100,22100,22100,22100,0
20230601,112200,107133000,22100,22100,22100,22100,0
20230601,112100,107133000,22100,22100,22100,22100,0
20230601,112000,107133000,22100,22100,22100,22100,0
20230601,111900,107133000,22100,22100,22100,22100,0
20230601,111800,107133000,22100,22100,22100,22100,0
20230601,111700,107133000,22100,22100,22100,22100,0
20230601,111600,107133000,22100,22100,22100,22100,1
20230601,111500,107110900,22050,22050,22050,22050,0
20230601,111400,107110900,22050,22050,22050,22050,0
20230601,111300,107110900,22050,22050,22050,22050,0
20230601,111200,107110900,22050,22050,22050,22050,0
20230601,111100,107110900,22050,22050,22050,22050,58
20230601,111000,105832000,22050,22050,22050,22050,0
20230601,110900,105832000,22050,22050,22050,22050,0
20230601,110800,105832000,22050,22050,22050,22050,0
20230601,110700,105832000,22050,22050,22050,22050,103
20230601,110600,103560850,22050,22050,22050,22050,0
20230601,110500,103560850,22050,22050,22050,22050,0
20230601,110400,103560850,22050,22050,22050,22050,15
20230601,110300,103230100,22050,22050,22050,22050,0
20230601,110200,103230100,22050,22050,22050,22050,1
20230601,110100,103208050,22050,22050,22050,22050,2
20230601,110000,103163950,22100,22100,22100,22100,0
20230601,105900,103163950,22100,22100,22100,22100,0
20230601,105800,103163950,22100,22100,22100,22100,0
20230601,105700,103163950,22100,22100,22100,22100,0
20230601,105600,103163950,22100,22100,22100,22050,14
20230601,105500,102854700,22150,22150,22150,22150,0
20230601,105400,102854700,22150,22150,22150,22150,0
20230601,105300,102854700,22150,22150,22150,22150,0
20230601,105200,102854700,22150,22150,22150,22150,0
20230601,105100,102854700,22150,22150,22150,22150,0
20230601,105000,102854700,22150,22150,22150,22150,1
20230601,104900,102832550,22100,22100,22100,22100,1
20230601,104800,102810450,22150,22100,22150,22100,40
20230601,104700,101926400,22100,22100,22100,22100,32
20230601,104600,101219200,22100,22100,22100,22100,0
20230601,104500,101219200,22100,22050,22100,22000,140
20230601,104400,98135350,22100,22100,22100,22100,10
20230601,104300,97914350,22100,22100,22100,22100,2
20230601,104200,97870150,22150,22150,22150,22150,0
20230601,104100,97870150,22150,22150,22150,22150,0
20230601,104000,97870150,22150,22150,22150,22150,1
20230601,103900,97848000,22000,22000,22000,22000,0
20230601,103800,97848000,22000,22050,22050,22000,170
20230601,103700,94107950,22000,22000,22000,22000,0
20230601,103600,94107950,22000,22000,22000,22000,0
20230601,103500,94107950,22000,22050,22050,22000,1000
20230601,103400,72078750,22050,22100,22100,22050,140
20230601,103300,68986550,22150,22150,22150,22150,0
20230601,103200,68986550,22150,22150,22150,22150,1
20230601,103100,68964400,22150,22150,22150,22150,0
20230601,103000,68964400,22150,22150,22150,22150,0
20230601,102900,68964400,22150,22150,22150,22150,0
20230601,102800,68964400,22150,22150,22150,22150,0
20230601,102700,68964400,22150,22150,22150,22150,1
20230601,102600,68942250,22150,22150,22150,22150,10
20230601,102500,68720750,22150,22150,22150,22150,0
20230601,102400,68720750,22150,22150,22150,22150,0
20230601,102300,68720750,22150,22150,22150,22150,1
20230601,102200,68698600,22100,22100,22100,22100,26
20230601,102100,68124000,22100,22100,22100,22100,0
20230601,102000,68124000,22100,22100,22100,22100,5
20230601,101900,68013500,22100,22100,22100,22100,0
20230601,101800,68013500,22100,22100,22100,22100,0
20230601,101700,68013500,22100,22100,22100,22100,0
20230601,101600,68013500,22100,22100,22100,22100,0
20230601,101500,68013500,22100,22100,22100,22100,197
20230601,101400,63659800,22050,22050,22050,22050,0
20230601,101300,63659800,22050,22050,22050,22050,0
20230601,101200,63659800,22050,22050,22050,22050,0
20230601,101100,63659800,22050,22050,22050,22050,0
20230601,101000,63659800,22050,22050,22050,22050,0
20230601,100900,63659800,22050,22050,22050,22050,0
20230601,100800,63659800,22050,22050,22050,22050,0
20230601,100700,63659800,22050,22050,22050,22050,0
20230601,100600,63659800,22050,22050,22050,22050,0
20230601,100500,63659800,22050,22050,22050,22050,0
20230601,100400,63659800,22050,22050,22050,22050,0
20230601,100300,63659800,22050,22050,22050,22050,18
20230601,100200,63262900,22000,22000,22000,22000,0
20230601,100100,63262900,22000,22000,22000,22000,0
20230601,100000,63262900,22000,22000,22000,22000,0
20230601,095900,63262900,22000,22000,22000,22000,86
20230601,095800,61370900,22050,22050,22050,22050,166
20230601,095700,57710600,22050,22050,22050,22050,0
20230601,095600,57710600,22050,22050,22050,22050,14
20230601,095500,57401900,22050,22050,22050,22050,0
20230601,095400,57401900,22050,22050,22050,22050,5
20230601,095300,57291650,22050,22050,22050,22050,0
20230601,095200,57291650,22050,22050,22050,22050,1
20230601,095100,57269600,22150,22150,22150,22150,0
20230601,095000,57269600,22150,22150,22150,22150,0
20230601,094900,57269600,22150,22100,22150,22100,5
20230601,094800,57159050,22050,22050,22050,22050,0
20230601,094700,57159050,22050,22050,22050,22050,0
20230601,094600,57159050,22050,22050,22050,22050,448
20230601,094500,47280650,22100,22100,22100,22100,0
20230601,094400,47280650,22100,22100,22100,22100,0
20230601,094300,47280650,22100,22100,22100,22100,10
20230601,094200,47059650,22100,22100,22100,22100,1
20230601,094100,47037550,22100,22100,22100,22100,100
20230601,094000,44827550,22100,22100,22100,22100,1
20230601,093900,44805450,22100,22100,22100,22100,3
20230601,093800,44739150,22100,22100,22100,22100,0
20230601,093700,44739150,22100,22100,22100,22100,9
20230601,093600,44540250,22050,22100,22100,22050,11
20230601,093500,44297650,22100,22100,22100,22100,0
20230601,093400,44297650,22100,22100,22100,22100,0
20230601,093300,44297650,22100,22100,22100,22100,46
20230601,093200,43281050,22100,22100,22100,22100,4
20230601,093100,43192650,22100,22100,22100,22100,6
20230601,093000,43060050,22100,22100,22100,22100,0
20230601,092900,43060050,22100,22100,22100,22100,0
20230601,092800,43060050,22100,22100,22100,22100,5
20230601,092700,42949550,22100,22100,22100,22100,0
20230601,092600,42949550,22100,22100,22100,22100,0
20230601,092500,42949550,22100,22100,22100,22100,0
20230601,092400,42949550,22100,22100,22100,22100,0
20230601,092300,42949550,22100,22100,22100,22100,12
20230601,092200,42684350,22150,22150,22150,22150,5
20230601,092100,42573600,22150,22150,22150,22150,2
20230601,092000,42529300,22150,22150,22150,22150,10
20230601,091900,42307800,22150,22150,22150,22150,0
20230601,091800,42307800,22150,22100,22150,22100,2
20230601,091700,42263550,22100,22100,22100,22100,1
20230601,091600,42241450,22050,22050,22050,22050,0
20230601,091500,42241450,22050,22050,22050,22050,50
20230601,091400,41138950,22100,22100,22100,22100,1
20230601,091300,41116850,22050,22050,22050,22050,1000
20230601,091200,19066850,22100,22100,22100,22100,1
20230601,091100,19044750,22050,22050,22050,22050,8
20230601,091000,18868350,22100,22100,22100,22100,20
20230601,090900,18426350,22100,22100,22100,22100,0
20230601,090800,18426350,22100,22100,22100,22100,50
20230601,090700,17321350,22100,22050,22100,22050,12
20230601,090600,17056700,22150,22150,22150,22150,30
20230601,090500,16392200,22150,22150,22150,22150,9
20230601,090400,16192850,22150,22150,22150,22150,3
20230601,090300,16126400,22200,22200,22200,22200,1
20230601,090200,16104200,22200,22200,22200,22200,0
20230601,090100,16104200,22200,22200,22200,22200,1
20230601,090000,16082000,22000,22000,22000,22000,731