KissMeData/286940/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,224900,3081990050,28650,28650,28650,28650,484
20230601,224800,3081990050,28650,28650,28650,28650,0
20230601,224700,3081990050,28650,28650,28650,28650,0
20230601,224600,3081990050,28650,28650,28650,28650,0
20230601,224500,3081990050,28650,28650,28650,28650,0
20230601,224400,3081990050,28650,28650,28650,28650,0
20230601,224300,3081990050,28650,28650,28650,28650,0
20230601,224200,3081990050,28650,28650,28650,28650,0
20230601,224100,3081990050,28650,28650,28650,28650,0
20230601,224000,3081990050,28650,28650,28650,28650,0
20230601,223900,3081990050,28650,28650,28650,28650,0
20230601,223800,3081990050,28650,28650,28650,28650,0
20230601,223700,3081990050,28650,28650,28650,28650,0
20230601,223600,3081990050,28650,28650,28650,28650,0
20230601,223500,3081990050,28650,28650,28650,28650,0
20230601,223400,3081990050,28650,28650,28650,28650,0
20230601,223300,3081990050,28650,28650,28650,28650,0
20230601,223200,3081990050,28650,28650,28650,28650,0
20230601,223100,3081990050,28650,28650,28650,28650,0
20230601,223000,3081990050,28650,28650,28650,28650,0
20230601,222900,3081990050,28650,28650,28650,28650,0
20230601,222800,3081990050,28650,28650,28650,28650,0
20230601,222700,3081990050,28650,28650,28650,28650,0
20230601,222600,3081990050,28650,28650,28650,28650,0
20230601,222500,3081990050,28650,28650,28650,28650,0
20230601,222400,3081990050,28650,28650,28650,28650,0
20230601,222300,3081990050,28650,28650,28650,28650,0
20230601,222200,3081990050,28650,28650,28650,28650,0
20230601,222100,3081990050,28650,28650,28650,28650,0
20230601,222000,3081990050,28650,28650,28650,28650,0
20230601,221900,3081990050,28650,28650,28650,28650,484
20230601,221800,3081990050,28650,28650,28650,28650,0
20230601,221700,3081990050,28650,28650,28650,28650,0
20230601,221600,3081990050,28650,28650,28650,28650,0
20230601,221500,3081990050,28650,28650,28650,28650,0
20230601,221400,3081990050,28650,28650,28650,28650,0
20230601,221300,3081990050,28650,28650,28650,28650,0
20230601,221200,3081990050,28650,28650,28650,28650,0
20230601,221100,3081990050,28650,28650,28650,28650,0
20230601,221000,3081990050,28650,28650,28650,28650,0
20230601,220900,3081990050,28650,28650,28650,28650,0
20230601,220800,3081990050,28650,28650,28650,28650,0
20230601,220700,3081990050,28650,28650,28650,28650,0
20230601,220600,3081990050,28650,28650,28650,28650,0
20230601,220500,3081990050,28650,28650,28650,28650,0
20230601,220400,3081990050,28650,28650,28650,28650,0
20230601,220300,3081990050,28650,28650,28650,28650,0
20230601,220200,3081990050,28650,28650,28650,28650,0
20230601,220100,3081990050,28650,28650,28650,28650,0
20230601,220000,3081990050,28650,28650,28650,28650,0
20230601,215900,3081990050,28650,28650,28650,28650,0
20230601,215800,3081990050,28650,28650,28650,28650,0
20230601,215700,3081990050,28650,28650,28650,28650,0
20230601,215600,3081990050,28650,28650,28650,28650,0
20230601,215500,3081990050,28650,28650,28650,28650,0
20230601,215400,3081990050,28650,28650,28650,28650,0
20230601,215300,3081990050,28650,28650,28650,28650,0
20230601,215200,3081990050,28650,28650,28650,28650,0
20230601,215100,3081990050,28650,28650,28650,28650,0
20230601,215000,3081990050,28650,28650,28650,28650,0
20230601,214900,3081990050,28650,28650,28650,28650,484
20230601,214800,3081990050,28650,28650,28650,28650,0
20230601,214700,3081990050,28650,28650,28650,28650,0
20230601,214600,3081990050,28650,28650,28650,28650,0
20230601,214500,3081990050,28650,28650,28650,28650,0
20230601,214400,3081990050,28650,28650,28650,28650,0
20230601,214300,3081990050,28650,28650,28650,28650,0
20230601,214200,3081990050,28650,28650,28650,28650,0
20230601,214100,3081990050,28650,28650,28650,28650,0
20230601,214000,3081990050,28650,28650,28650,28650,0
20230601,213900,3081990050,28650,28650,28650,28650,0
20230601,213800,3081990050,28650,28650,28650,28650,0
20230601,213700,3081990050,28650,28650,28650,28650,0
20230601,213600,3081990050,28650,28650,28650,28650,0
20230601,213500,3081990050,28650,28650,28650,28650,0
20230601,213400,3081990050,28650,28650,28650,28650,0
20230601,213300,3081990050,28650,28650,28650,28650,0
20230601,213200,3081990050,28650,28650,28650,28650,0
20230601,213100,3081990050,28650,28650,28650,28650,0
20230601,213000,3081990050,28650,28650,28650,28650,0
20230601,212900,3081990050,28650,28650,28650,28650,0
20230601,212800,3081990050,28650,28650,28650,28650,0
20230601,212700,3081990050,28650,28650,28650,28650,0
20230601,212600,3081990050,28650,28650,28650,28650,0
20230601,212500,3081990050,28650,28650,28650,28650,0
20230601,212400,3081990050,28650,28650,28650,28650,0
20230601,212300,3081990050,28650,28650,28650,28650,0
20230601,212200,3081990050,28650,28650,28650,28650,0
20230601,212100,3081990050,28650,28650,28650,28650,0
20230601,212000,3081990050,28650,28650,28650,28650,0
20230601,211900,3081990050,28650,28650,28650,28650,484
20230601,211800,3081990050,28650,28650,28650,28650,0
20230601,211700,3081990050,28650,28650,28650,28650,0
20230601,211600,3081990050,28650,28650,28650,28650,0
20230601,211500,3081990050,28650,28650,28650,28650,0
20230601,211400,3081990050,28650,28650,28650,28650,0
20230601,211300,3081990050,28650,28650,28650,28650,0
20230601,211200,3081990050,28650,28650,28650,28650,0
20230601,211100,3081990050,28650,28650,28650,28650,0
20230601,211000,3081990050,28650,28650,28650,28650,0
20230601,210900,3081990050,28650,28650,28650,28650,0
20230601,210800,3081990050,28650,28650,28650,28650,0
20230601,210700,3081990050,28650,28650,28650,28650,0
20230601,210600,3081990050,28650,28650,28650,28650,0
20230601,210500,3081990050,28650,28650,28650,28650,0
20230601,210400,3081990050,28650,28650,28650,28650,0
20230601,210300,3081990050,28650,28650,28650,28650,0
20230601,210200,3081990050,28650,28650,28650,28650,0
20230601,210100,3081990050,28650,28650,28650,28650,0
20230601,210000,3081990050,28650,28650,28650,28650,0
20230601,205900,3081990050,28650,28650,28650,28650,0
20230601,205800,3081990050,28650,28650,28650,28650,0
20230601,205700,3081990050,28650,28650,28650,28650,0
20230601,205600,3081990050,28650,28650,28650,28650,0
20230601,205500,3081990050,28650,28650,28650,28650,0
20230601,205400,3081990050,28650,28650,28650,28650,0
20230601,205300,3081990050,28650,28650,28650,28650,0
20230601,205200,3081990050,28650,28650,28650,28650,0
20230601,205100,3081990050,28650,28650,28650,28650,0
20230601,205000,3081990050,28650,28650,28650,28650,0
20230601,204900,3081990050,28650,28650,28650,28650,484
20230601,204800,3081990050,28650,28650,28650,28650,0
20230601,204700,3081990050,28650,28650,28650,28650,0
20230601,204600,3081990050,28650,28650,28650,28650,0
20230601,204500,3081990050,28650,28650,28650,28650,0
20230601,204400,3081990050,28650,28650,28650,28650,0
20230601,204300,3081990050,28650,28650,28650,28650,0
20230601,204200,3081990050,28650,28650,28650,28650,0
20230601,204100,3081990050,28650,28650,28650,28650,0
20230601,204000,3081990050,28650,28650,28650,28650,0
20230601,203900,3081990050,28650,28650,28650,28650,0
20230601,203800,3081990050,28650,28650,28650,28650,0
20230601,203700,3081990050,28650,28650,28650,28650,0
20230601,203600,3081990050,28650,28650,28650,28650,0
20230601,203500,3081990050,28650,28650,28650,28650,0
20230601,203400,3081990050,28650,28650,28650,28650,0
20230601,203300,3081990050,28650,28650,28650,28650,0
20230601,203200,3081990050,28650,28650,28650,28650,0
20230601,203100,3081990050,28650,28650,28650,28650,0
20230601,203000,3081990050,28650,28650,28650,28650,0
20230601,202900,3081990050,28650,28650,28650,28650,0
20230601,202800,3081990050,28650,28650,28650,28650,0
20230601,202700,3081990050,28650,28650,28650,28650,0
20230601,202600,3081990050,28650,28650,28650,28650,0
20230601,202500,3081990050,28650,28650,28650,28650,0
20230601,202400,3081990050,28650,28650,28650,28650,0
20230601,202300,3081990050,28650,28650,28650,28650,0
20230601,202200,3081990050,28650,28650,28650,28650,0
20230601,202100,3081990050,28650,28650,28650,28650,0
20230601,202000,3081990050,28650,28650,28650,28650,0
20230601,201900,3081990050,28650,28650,28650,28650,484
20230601,201800,3081990050,28650,28650,28650,28650,0
20230601,201700,3081990050,28650,28650,28650,28650,0
20230601,201600,3081990050,28650,28650,28650,28650,0
20230601,201500,3081990050,28650,28650,28650,28650,0
20230601,201400,3081990050,28650,28650,28650,28650,0
20230601,201300,3081990050,28650,28650,28650,28650,0
20230601,201200,3081990050,28650,28650,28650,28650,0
20230601,201100,3081990050,28650,28650,28650,28650,0
20230601,201000,3081990050,28650,28650,28650,28650,0
20230601,200900,3081990050,28650,28650,28650,28650,0
20230601,200800,3081990050,28650,28650,28650,28650,0
20230601,200700,3081990050,28650,28650,28650,28650,0
20230601,200600,3081990050,28650,28650,28650,28650,0
20230601,200500,3081990050,28650,28650,28650,28650,0
20230601,200400,3081990050,28650,28650,28650,28650,0
20230601,200300,3081990050,28650,28650,28650,28650,0
20230601,200200,3081990050,28650,28650,28650,28650,0
20230601,200100,3081990050,28650,28650,28650,28650,0
20230601,200000,3081990050,28650,28650,28650,28650,0
20230601,195900,3081990050,28650,28650,28650,28650,0
20230601,195800,3081990050,28650,28650,28650,28650,0
20230601,195700,3081990050,28650,28650,28650,28650,0
20230601,195600,3081990050,28650,28650,28650,28650,0
20230601,195500,3081990050,28650,28650,28650,28650,0
20230601,195400,3081990050,28650,28650,28650,28650,0
20230601,195300,3081990050,28650,28650,28650,28650,0
20230601,195200,3081990050,28650,28650,28650,28650,0
20230601,195100,3081990050,28650,28650,28650,28650,0
20230601,195000,3081990050,28650,28650,28650,28650,0
20230601,194900,3081990050,28650,28650,28650,28650,484
20230601,194800,3081990050,28650,28650,28650,28650,0
20230601,194700,3081990050,28650,28650,28650,28650,0
20230601,194600,3081990050,28650,28650,28650,28650,0
20230601,194500,3081990050,28650,28650,28650,28650,0
20230601,194400,3081990050,28650,28650,28650,28650,0
20230601,194300,3081990050,28650,28650,28650,28650,0
20230601,194200,3081990050,28650,28650,28650,28650,0
20230601,194100,3081990050,28650,28650,28650,28650,0
20230601,194000,3081990050,28650,28650,28650,28650,0
20230601,193900,3081990050,28650,28650,28650,28650,0
20230601,193800,3081990050,28650,28650,28650,28650,0
20230601,193700,3081990050,28650,28650,28650,28650,0
20230601,193600,3081990050,28650,28650,28650,28650,0
20230601,193500,3081990050,28650,28650,28650,28650,0
20230601,193400,3081990050,28650,28650,28650,28650,0
20230601,193300,3081990050,28650,28650,28650,28650,0
20230601,193200,3081990050,28650,28650,28650,28650,0
20230601,193100,3081990050,28650,28650,28650,28650,0
20230601,193000,3081990050,28650,28650,28650,28650,0
20230601,192900,3081990050,28650,28650,28650,28650,0
20230601,192800,3081990050,28650,28650,28650,28650,0
20230601,192700,3081990050,28650,28650,28650,28650,0
20230601,192600,3081990050,28650,28650,28650,28650,0
20230601,192500,3081990050,28650,28650,28650,28650,0
20230601,192400,3081990050,28650,28650,28650,28650,0
20230601,192300,3081990050,28650,28650,28650,28650,0
20230601,192200,3081990050,28650,28650,28650,28650,0
20230601,192100,3081990050,28650,28650,28650,28650,0
20230601,192000,3081990050,28650,28650,28650,28650,0
20230601,191900,3081990050,28650,28650,28650,28650,484
20230601,191800,3081990050,28650,28650,28650,28650,0
20230601,191700,3081990050,28650,28650,28650,28650,0
20230601,191600,3081990050,28650,28650,28650,28650,0
20230601,191500,3081990050,28650,28650,28650,28650,0
20230601,191400,3081990050,28650,28650,28650,28650,0
20230601,191300,3081990050,28650,28650,28650,28650,0
20230601,191200,3081990050,28650,28650,28650,28650,0
20230601,191100,3081990050,28650,28650,28650,28650,0
20230601,191000,3081990050,28650,28650,28650,28650,0
20230601,190900,3081990050,28650,28650,28650,28650,0
20230601,190800,3081990050,28650,28650,28650,28650,0
20230601,190700,3081990050,28650,28650,28650,28650,0
20230601,190600,3081990050,28650,28650,28650,28650,0
20230601,190500,3081990050,28650,28650,28650,28650,0
20230601,190400,3081990050,28650,28650,28650,28650,0
20230601,190300,3081990050,28650,28650,28650,28650,0
20230601,190200,3081990050,28650,28650,28650,28650,0
20230601,190100,3081990050,28650,28650,28650,28650,0
20230601,190000,3081990050,28650,28650,28650,28650,0
20230601,185900,3081990050,28650,28650,28650,28650,0
20230601,185800,3081990050,28650,28650,28650,28650,0
20230601,185700,3081990050,28650,28650,28650,28650,0
20230601,185600,3081990050,28650,28650,28650,28650,0
20230601,185500,3081990050,28650,28650,28650,28650,0
20230601,185400,3081990050,28650,28650,28650,28650,0
20230601,185300,3081990050,28650,28650,28650,28650,0
20230601,185200,3081990050,28650,28650,28650,28650,0
20230601,185100,3081990050,28650,28650,28650,28650,0
20230601,185000,3081990050,28650,28650,28650,28650,0
20230601,184900,3081990050,28650,28650,28650,28650,484
20230601,184800,3081990050,28650,28650,28650,28650,0
20230601,184700,3081990050,28650,28650,28650,28650,0
20230601,184600,3081990050,28650,28650,28650,28650,0
20230601,184500,3081990050,28650,28650,28650,28650,0
20230601,184400,3081990050,28650,28650,28650,28650,0
20230601,184300,3081990050,28650,28650,28650,28650,0
20230601,184200,3081990050,28650,28650,28650,28650,0
20230601,184100,3081990050,28650,28650,28650,28650,0
20230601,184000,3081990050,28650,28650,28650,28650,0
20230601,183900,3081990050,28650,28650,28650,28650,0
20230601,183800,3081990050,28650,28650,28650,28650,0
20230601,183700,3081990050,28650,28650,28650,28650,0
20230601,183600,3081990050,28650,28650,28650,28650,0
20230601,183500,3081990050,28650,28650,28650,28650,0
20230601,183400,3081990050,28650,28650,28650,28650,0
20230601,183300,3081990050,28650,28650,28650,28650,0
20230601,183200,3081990050,28650,28650,28650,28650,0
20230601,183100,3081990050,28650,28650,28650,28650,0
20230601,183000,3081990050,28650,28650,28650,28650,0
20230601,182900,3081990050,28650,28650,28650,28650,0
20230601,182800,3081990050,28650,28650,28650,28650,0
20230601,182700,3081990050,28650,28650,28650,28650,0
20230601,182600,3081990050,28650,28650,28650,28650,0
20230601,182500,3081990050,28650,28650,28650,28650,0
20230601,182400,3081990050,28650,28650,28650,28650,0
20230601,182300,3081990050,28650,28650,28650,28650,0
20230601,182200,3081990050,28650,28650,28650,28650,0
20230601,182100,3081990050,28650,28650,28650,28650,0
20230601,182000,3081990050,28650,28650,28650,28650,0
20230601,181900,3081990050,28650,28650,28650,28650,484
20230601,181800,3081990050,28650,28650,28650,28650,0
20230601,181700,3081990050,28650,28650,28650,28650,0
20230601,181600,3081990050,28650,28650,28650,28650,0
20230601,181500,3081990050,28650,28650,28650,28650,0
20230601,181400,3081990050,28650,28650,28650,28650,0
20230601,181300,3081990050,28650,28650,28650,28650,0
20230601,181200,3081990050,28650,28650,28650,28650,0
20230601,181100,3081990050,28650,28650,28650,28650,0
20230601,181000,3081990050,28650,28650,28650,28650,0
20230601,180900,3081990050,28650,28650,28650,28650,0
20230601,180800,3081990050,28650,28650,28650,28650,0
20230601,180700,3081990050,28650,28650,28650,28650,0
20230601,180600,3081990050,28650,28650,28650,28650,0
20230601,180500,3081990050,28650,28650,28650,28650,0
20230601,180400,3081990050,28650,28650,28650,28650,0
20230601,180300,3081990050,28650,28650,28650,28650,0
20230601,180200,3081990050,28650,28650,28650,28650,0
20230601,180100,3081990050,28650,28650,28650,28650,0
20230601,180000,3081990050,28650,28650,28650,28650,0
20230601,175900,3081990050,28650,28650,28650,28650,0
20230601,175800,3081990050,28650,28650,28650,28650,0
20230601,175700,3081990050,28650,28650,28650,28650,0
20230601,175600,3081990050,28650,28650,28650,28650,0
20230601,175500,3081990050,28650,28650,28650,28650,0
20230601,175400,3081990050,28650,28650,28650,28650,0
20230601,175300,3081990050,28650,28650,28650,28650,0
20230601,175200,3081990050,28650,28650,28650,28650,0
20230601,175100,3081990050,28650,28650,28650,28650,0
20230601,175000,3081990050,28650,28650,28650,28650,0
20230601,174900,3081990050,28650,28650,28650,28650,484
20230601,174800,3081990050,28650,28650,28650,28650,0
20230601,174700,3081990050,28650,28650,28650,28650,0
20230601,174600,3081990050,28650,28650,28650,28650,0
20230601,174500,3081990050,28650,28650,28650,28650,0
20230601,174400,3081990050,28650,28650,28650,28650,0
20230601,174300,3081990050,28650,28650,28650,28650,0
20230601,174200,3081990050,28650,28650,28650,28650,0
20230601,174100,3081990050,28650,28650,28650,28650,0
20230601,174000,3081990050,28650,28650,28650,28650,0
20230601,173900,3081990050,28650,28650,28650,28650,0
20230601,173800,3081990050,28650,28650,28650,28650,0
20230601,173700,3081990050,28650,28650,28650,28650,0
20230601,173600,3081990050,28650,28650,28650,28650,0
20230601,173500,3081990050,28650,28650,28650,28650,0
20230601,173400,3081990050,28650,28650,28650,28650,0
20230601,173300,3081990050,28650,28650,28650,28650,0
20230601,173200,3081990050,28650,28650,28650,28650,0
20230601,173100,3081990050,28650,28650,28650,28650,0
20230601,173000,3081990050,28650,28650,28650,28650,0
20230601,172900,3081990050,28650,28650,28650,28650,0
20230601,172800,3081990050,28650,28650,28650,28650,0
20230601,172700,3081990050,28650,28650,28650,28650,0
20230601,172600,3081990050,28650,28650,28650,28650,0
20230601,172500,3081990050,28650,28650,28650,28650,0
20230601,172400,3081990050,28650,28650,28650,28650,0
20230601,172300,3081990050,28650,28650,28650,28650,0
20230601,172200,3081990050,28650,28650,28650,28650,0
20230601,172100,3081990050,28650,28650,28650,28650,0
20230601,172000,3081990050,28650,28650,28650,28650,0
20230601,171900,3081990050,28650,28650,28650,28650,484
20230601,171800,3081990050,28650,28650,28650,28650,0
20230601,171700,3081990050,28650,28650,28650,28650,0
20230601,171600,3081990050,28650,28650,28650,28650,0
20230601,171500,3081990050,28650,28650,28650,28650,0
20230601,171400,3081990050,28650,28650,28650,28650,0
20230601,171300,3081990050,28650,28650,28650,28650,0
20230601,171200,3081990050,28650,28650,28650,28650,0
20230601,171100,3081990050,28650,28650,28650,28650,0
20230601,171000,3081990050,28650,28650,28650,28650,0
20230601,170900,3081990050,28650,28650,28650,28650,0
20230601,170800,3081990050,28650,28650,28650,28650,0
20230601,170700,3081990050,28650,28650,28650,28650,0
20230601,170600,3081990050,28650,28650,28650,28650,0
20230601,170500,3081990050,28650,28650,28650,28650,0
20230601,170400,3081990050,28650,28650,28650,28650,0
20230601,170300,3081990050,28650,28650,28650,28650,0
20230601,170200,3081990050,28650,28650,28650,28650,0
20230601,170100,3081990050,28650,28650,28650,28650,0
20230601,170000,3081990050,28650,28650,28650,28650,0
20230601,165900,3081990050,28650,28650,28650,28650,0
20230601,165800,3081990050,28650,28650,28650,28650,0
20230601,165700,3081990050,28650,28650,28650,28650,0
20230601,165600,3081990050,28650,28650,28650,28650,0
20230601,165500,3081990050,28650,28650,28650,28650,0
20230601,165400,3081990050,28650,28650,28650,28650,0
20230601,165300,3081990050,28650,28650,28650,28650,0
20230601,165200,3081990050,28650,28650,28650,28650,0
20230601,165100,3081990050,28650,28650,28650,28650,0
20230601,165000,3081990050,28650,28650,28650,28650,0
20230601,164900,3081990050,28650,28650,28650,28650,484
20230601,164800,3081990050,28650,28650,28650,28650,0
20230601,164700,3081990050,28650,28650,28650,28650,0
20230601,164600,3081990050,28650,28650,28650,28650,0
20230601,164500,3081990050,28650,28650,28650,28650,0
20230601,164400,3081990050,28650,28650,28650,28650,0
20230601,164300,3081990050,28650,28650,28650,28650,0
20230601,164200,3081990050,28650,28650,28650,28650,0
20230601,164100,3081990050,28650,28650,28650,28650,0
20230601,164000,3081990050,28650,28650,28650,28650,0
20230601,163900,3081990050,28650,28650,28650,28650,0
20230601,163800,3081990050,28650,28650,28650,28650,0
20230601,163700,3081990050,28650,28650,28650,28650,0
20230601,163600,3081990050,28650,28650,28650,28650,0
20230601,163500,3081990050,28650,28650,28650,28650,0
20230601,163400,3081990050,28650,28650,28650,28650,0
20230601,163300,3081990050,28650,28650,28650,28650,0
20230601,163200,3081990050,28650,28650,28650,28650,0
20230601,163100,3081990050,28650,28650,28650,28650,0
20230601,163000,3081990050,28650,28650,28650,28650,0
20230601,162900,3081990050,28650,28650,28650,28650,0
20230601,162800,3081990050,28650,28650,28650,28650,0
20230601,162700,3081990050,28650,28650,28650,28650,0
20230601,162600,3081990050,28650,28650,28650,28650,0
20230601,162500,3081990050,28650,28650,28650,28650,0
20230601,162400,3081990050,28650,28650,28650,28650,0
20230601,162300,3081990050,28650,28650,28650,28650,0
20230601,162200,3081990050,28650,28650,28650,28650,0
20230601,162100,3081990050,28650,28650,28650,28650,0
20230601,162000,3081990050,28650,28650,28650,28650,0
20230601,161900,3081990050,28650,28650,28650,28650,484
20230601,161800,3081990050,28650,28650,28650,28650,0
20230601,161700,3081990050,28650,28650,28650,28650,0
20230601,161600,3081990050,28650,28650,28650,28650,0
20230601,161500,3081990050,28650,28650,28650,28650,0
20230601,161400,3081990050,28650,28650,28650,28650,0
20230601,161300,3081990050,28650,28650,28650,28650,0
20230601,161200,3081990050,28650,28650,28650,28650,0
20230601,161100,3081990050,28650,28650,28650,28650,0
20230601,161000,3081990050,28650,28650,28650,28650,0
20230601,160900,3081990050,28650,28650,28650,28650,0
20230601,160800,3081990050,28650,28650,28650,28650,0
20230601,160700,3081990050,28650,28650,28650,28650,0
20230601,160600,3081990050,28650,28650,28650,28650,0
20230601,160500,3081990050,28650,28650,28650,28650,0
20230601,160400,3081990050,28650,28650,28650,28650,0
20230601,160300,3081990050,28650,28650,28650,28650,0
20230601,160200,3081990050,28650,28650,28650,28650,0
20230601,160100,3081990050,28650,28650,28650,28650,0
20230601,160000,3081990050,28650,28650,28650,28650,0
20230601,155900,3081990050,28650,28650,28650,28650,0
20230601,155800,3081990050,28650,28650,28650,28650,0
20230601,155700,3081990050,28650,28650,28650,28650,0
20230601,155600,3081990050,28650,28650,28650,28650,0
20230601,155500,3081990050,28650,28650,28650,28650,0
20230601,155400,3081990050,28650,28650,28650,28650,0
20230601,155300,3081990050,28650,28650,28650,28650,0
20230601,155200,3081990050,28650,28650,28650,28650,0
20230601,155100,3081990050,28650,28650,28650,28650,0
20230601,155000,3081990050,28650,28650,28650,28650,0
20230601,154900,3081990050,28650,28650,28650,28650,484
20230601,154800,3081990050,28650,28650,28650,28650,0
20230601,154700,3081990050,28650,28650,28650,28650,0
20230601,154600,3081990050,28650,28650,28650,28650,0
20230601,154500,3081990050,28650,28650,28650,28650,0
20230601,154400,3081990050,28650,28650,28650,28650,0
20230601,154300,3081990050,28650,28650,28650,28650,0
20230601,154200,3081990050,28650,28650,28650,28650,0
20230601,154100,3081990050,28650,28650,28650,28650,0
20230601,154000,3081990050,28650,28650,28650,28650,0
20230601,153900,3081990050,28650,28650,28650,28650,0
20230601,153800,3081990050,28650,28650,28650,28650,0
20230601,153700,3081990050,28650,28650,28650,28650,0
20230601,153600,3081990050,28650,28650,28650,28650,0
20230601,153500,3081990050,28650,28650,28650,28650,0
20230601,153400,3081990050,28650,28650,28650,28650,0
20230601,153300,3081990050,28650,28650,28650,28650,0
20230601,153200,3081990050,28650,28650,28650,28650,0
20230601,153100,3081990050,28650,28650,28650,28650,0
20230601,153000,3081990050,28650,28650,28650,28650,484
20230601,152900,3068123450,28800,28800,28800,28800,0
20230601,152800,3068123450,28800,28800,28800,28800,0
20230601,152700,3068123450,28800,28800,28800,28800,0
20230601,152600,3068123450,28800,28800,28800,28800,0
20230601,152500,3068123450,28800,28800,28800,28800,0
20230601,152400,3068123450,28800,28800,28800,28800,0
20230601,152300,3068123450,28800,28800,28800,28800,0
20230601,152200,3068123450,28800,28800,28800,28800,0
20230601,152100,3068123450,28800,28800,28800,28800,0
20230601,152000,3068123450,28800,28800,28800,28800,0
20230601,151900,3068123450,28800,28750,28800,28750,3
20230601,151800,3068037100,28800,28850,28850,28800,46
20230601,151700,3066712150,28850,28800,28850,28600,196
20230601,151600,3061074000,28650,28750,28850,28600,525
20230601,151500,3046030900,28800,28800,28800,28750,131
20230601,151400,3042261350,28800,28850,28850,28800,145
20230601,151300,3038084800,28850,28800,28850,28750,183
20230601,151200,3032815550,28800,28650,28800,28650,233
20230601,151100,3026139600,28650,28700,28700,28650,127
20230601,151000,3022498100,28700,28700,28700,28650,338
20230601,150900,3012800850,28700,28700,28700,28650,150
20230601,150800,3008498700,28700,28650,28700,28650,381
20230601,150700,2997575900,28700,28650,28750,28650,404
20230601,150600,2985994250,28700,28650,28750,28650,786
20230601,150500,2963456450,28650,28700,28700,28650,130
20230601,150400,2959728750,28650,28650,28650,28650,338
20230601,150300,2950045050,28700,28700,28700,28650,302
20230601,150200,2941380150,28700,28700,28750,28700,223
20230601,150100,2934976050,28750,28700,28750,28700,65
20230601,150000,2933110100,28700,28750,28750,28700,142
20230601,145900,2929030750,28750,28700,28750,28650,421
20230601,145800,2916949300,28700,28750,28750,28700,196
20230601,145700,2911320300,28750,28700,28750,28700,301
20230601,145600,2902679000,28700,28750,28750,28700,137
20230601,145500,2898742900,28750,28750,28750,28700,109
20230601,145400,2895612550,28750,28750,28750,28700,152
20230601,145300,2891245400,28750,28800,28800,28750,20
20230601,145200,2890669900,28750,28650,28750,28650,872
20230601,145100,2865646850,28650,28650,28700,28650,62
20230601,145000,2863870450,28700,28700,28700,28650,165
20230601,144900,2859138250,28750,28700,28750,28700,228
20230601,144800,2852593300,28700,28700,28750,28650,741
20230601,144700,2831345200,28700,28700,28750,28700,180
20230601,144600,2826174700,28700,28750,28750,28700,168
20230601,144500,2821353000,28750,28750,28750,28650,315
20230601,144400,2812312200,28800,28750,28800,28750,4
20230601,144300,2812197050,28800,28750,28800,28750,190
20230601,144200,2806732500,28750,28700,28750,28650,589
20230601,144100,2789828850,28700,28650,28700,28650,295
20230601,144000,2781365150,28700,28700,28700,28650,72
20230601,143900,2779299150,28700,28700,28700,28650,246
20230601,143800,2772243050,28700,28750,28750,28700,193
20230601,143700,2766699850,28750,28750,28750,28750,66
20230601,143600,2764802350,28800,28800,28800,28750,47
20230601,143500,2763448800,28800,28750,28800,28700,196
20230601,143400,2757814050,28750,28650,28750,28650,571
20230601,143300,2741438850,28650,28700,28700,28650,77
20230601,143200,2739232250,28700,28650,28700,28650,40
20230601,143100,2738084700,28700,28750,28750,28700,115
20230601,143000,2734781100,28650,28750,28750,28650,171
20230601,142900,2729878900,28750,28700,28750,28700,70
20230601,142800,2727869300,28750,28650,28750,28650,1200
20230601,142700,2693460250,28650,28650,28700,28650,81
20230601,142600,2691138950,28650,28700,28700,28650,187
20230601,142500,2685774750,28750,28750,28750,28700,282
20230601,142400,2677678450,28750,28750,28750,28750,151
20230601,142300,2673337200,28750,28750,28750,28700,118
20230601,142200,2669948100,28750,28750,28750,28700,351
20230601,142100,2659862950,28800,28750,28800,28750,130
20230601,142000,2656121800,28800,28750,28800,28700,99
20230601,141900,2653273150,28800,28750,28850,28750,87
20230601,141800,2650770250,28750,28800,28800,28700,347
20230601,141700,2640797550,28750,28800,28800,28750,66
20230601,141600,2638899900,28850,28850,28850,28850,62
20230601,141500,2637111200,28850,28850,28850,28850,41
20230601,141400,2635928350,28750,28750,28750,28700,419
20230601,141300,2623884950,28750,28750,28750,28700,254
20230601,141200,2616585700,28750,28700,28750,28700,67
20230601,141100,2614659850,28750,28750,28750,28700,121
20230601,141000,2611184050,28750,28750,28750,28700,319
20230601,140900,2602018850,28750,28750,28750,28700,964
20230601,140800,2574350800,28750,28700,28800,28700,585
20230601,140700,2557541800,28750,28700,28750,28700,120
20230601,140600,2554092400,28750,28750,28750,28700,305
20230601,140500,2545326500,28750,28750,28750,28750,63
20230601,140400,2543515250,28800,28750,28800,28750,322
20230601,140300,2534250950,28800,28750,28800,28750,119
20230601,140200,2530823800,28800,28800,28850,28800,248
20230601,140100,2523674900,28850,28800,28850,28800,65
20230601,140000,2521802500,28800,28850,28850,28800,274
20230601,135900,2513901400,28850,28900,28900,28850,26
20230601,135800,2513150750,28900,28900,28900,28850,214
20230601,135700,2506975200,28900,28850,28900,28800,194
20230601,135600,2501381000,28800,28750,28800,28750,768
20230601,135500,2479285550,28750,28800,28800,28750,109
20230601,135400,2476149850,28800,28800,28800,28750,220
20230601,135300,2469816700,28800,28800,28800,28750,255
20230601,135200,2462475950,28800,28800,28850,28800,282
20230601,135100,2454353750,28800,28800,28800,28750,109
20230601,135000,2451214650,28800,28800,28800,28750,351
20230601,134900,2441109200,28850,28800,28850,28800,192
20230601,134800,2435576500,28800,28800,28850,28800,956
20230601,134700,2408043200,28800,28850,28850,28800,184
20230601,134600,2402739800,28850,28850,28850,28800,212
20230601,134500,2396626500,28850,28850,28850,28800,133
20230601,134400,2392792700,28850,28900,28900,28850,240
20230601,134300,2385863200,28900,28850,28900,28850,194
20230601,134200,2380263900,28850,28850,28900,28850,159
20230601,134100,2375674850,28900,28900,28900,28850,230
20230601,134000,2369035750,28900,28900,28900,28850,122
20230601,133900,2365510400,28900,28900,28900,28850,197
20230601,133800,2359820100,28850,28850,28900,28850,404
20230601,133700,2348163200,28850,28900,28900,28850,212
20230601,133600,2342046450,28900,28900,28900,28900,128
20230601,133500,2338347250,28900,28850,28900,28850,90
20230601,133400,2335749950,28900,28900,28900,28850,282
20230601,133300,2327603050,28900,28950,28950,28900,446
20230601,133200,2314704550,28950,28900,28950,28850,476
20230601,133100,2300946050,28900,28750,28950,28750,1056
20230601,133000,2270490450,28750,28800,28800,28750,71
20230601,132900,2268448450,28800,28750,28800,28700,209
20230601,132800,2262441200,28750,28750,28750,28700,167
20230601,132700,2257640450,28800,28750,28800,28750,98
20230601,132600,2254821400,28750,28800,28800,28750,139
20230601,132500,2250822350,28800,28800,28800,28750,257
20230601,132400,2243424100,28800,28800,28800,28800,13
20230601,132300,2243049700,28800,28850,28850,28800,150
20230601,132200,2238725650,28850,28850,28850,28800,179
20230601,132100,2233567500,28850,28850,28900,28850,55
20230601,132000,2231979400,28850,28750,28850,28750,667
20230601,131900,2212781200,28750,28800,28800,28750,200
20230601,131800,2207027500,28750,28800,28800,28700,123
20230601,131700,2203491450,28800,28750,28800,28750,77
20230601,131600,2201277150,28800,28750,28800,28750,302
20230601,131500,2192590600,28800,28800,28850,28750,304
20230601,131400,2183835550,28800,28750,28800,28750,266
20230601,131300,2176184000,28800,28800,28800,28750,148
20230601,131200,2171924800,28800,28800,28800,28750,338
20230601,131100,2162190900,28800,28800,28850,28800,18
20230601,131000,2161672400,28800,28850,28850,28800,370
20230601,130900,2151015900,28850,28850,28850,28800,61
20230601,130800,2149258900,28800,28850,28850,28800,479
20230601,130700,2135442950,28850,28850,28900,28850,75
20230601,130600,2133278800,28900,28950,28950,28850,376
20230601,130500,2122425200,28950,28950,28950,28900,106
20230601,130400,2119359750,28950,28950,28950,28900,112
20230601,130300,2116120000,28950,28900,28950,28900,39
20230601,130200,2114991050,28950,28950,28950,28950,102
20230601,130100,2112038150,29000,28850,29000,28850,154
20230601,130000,2107583050,28850,28850,28850,28800,720
20230601,125900,2086820650,28800,28800,28850,28800,98
20230601,125800,2083996350,28800,28850,28850,28800,306
20230601,125700,2075176850,28850,28800,28850,28800,112
20230601,125600,2071949450,28800,28850,28850,28800,60
20230601,125500,2070218850,28850,28850,28900,28850,52
20230601,125400,2068717250,28850,28850,28900,28800,323
20230601,125300,2059405750,28850,28900,28900,28850,93
20230601,125200,2056721300,28900,28850,28900,28850,250
20230601,125100,2049507800,28850,28800,28900,28800,197
20230601,125000,2043822250,28850,28800,28850,28800,441
20230601,124900,2031119600,28800,28800,28800,28800,57
20230601,124800,2029478000,28800,28850,28850,28800,133
20230601,124700,2025641300,28850,28800,28850,28800,66
20230601,124600,2023737800,28850,28850,28900,28850,395
20230601,124500,2012340650,28800,28850,28850,28800,18
20230601,124400,2011821750,28750,28850,28850,28750,457
20230601,124300,1998656300,28850,28850,28850,28850,68
20230601,124200,1996694500,28800,28850,28850,28800,587
20230601,124100,1979774150,28850,28850,28850,28800,221
20230601,124000,1973401150,28800,28850,28850,28800,152
20230601,123900,1969022200,28800,28750,28850,28750,111
20230601,123800,1965824650,28800,28850,28850,28750,119
20230601,123700,1962397350,28850,28800,28850,28800,159
20230601,123600,1957814550,28800,28800,28800,28800,306
20230601,123500,1949001750,28800,28800,28800,28750,52
20230601,123400,1947504550,28750,28850,28850,28750,157
20230601,123300,1942980350,28850,28800,28850,28750,162
20230601,123200,1938315350,28800,28800,28800,28750,282
20230601,123100,1930205300,28800,28800,28800,28800,37
20230601,123000,1929139700,28750,28750,28800,28750,396
20230601,122900,1917752500,28750,28750,28750,28700,351
20230601,122800,1907664100,28700,28750,28750,28700,72
20230601,122700,1905594550,28750,28750,28800,28750,204
20230601,122600,1899723000,28750,28800,28800,28750,131
20230601,122500,1895955850,28800,28850,28900,28800,62
20230601,122400,1894165050,28850,28800,28850,28750,444
20230601,122300,1881397700,28800,28850,28850,28800,144
20230601,122200,1877246550,28800,28900,28900,28800,350
20230601,122100,1867158550,28900,28950,28950,28900,367
20230601,122000,1856548350,28950,28950,29000,28900,459
20230601,121900,1843263750,28950,28900,28950,28900,197
20230601,121800,1837560650,28850,28950,28950,28850,384
20230601,121700,1826465050,28950,28850,28950,28850,246
20230601,121600,1819361900,28850,28800,28850,28750,766
20230601,121500,1797309600,28850,28800,28850,28750,25
20230601,121400,1796589400,28800,28800,28900,28750,450
20230601,121300,1783637500,28800,28650,28800,28600,793
20230601,121200,1760912750,28650,28750,28750,28600,743
20230601,121100,1739614150,28750,28600,28750,28600,777
20230601,121000,1717349600,28650,28650,28650,28550,1023
20230601,120900,1688091700,28700,28650,28750,28650,697
20230601,120800,1668111900,28650,28800,28800,28650,1014
20230601,120700,1639023300,28800,28750,28800,28700,713
20230601,120600,1618548150,28750,28750,28800,28700,1198
20230601,120500,1584111150,28750,28750,28800,28700,481
20230601,120400,1570283400,28750,28900,28900,28750,1072
20230601,120300,1539406350,28900,29050,29050,28900,467
20230601,120200,1525901450,29050,29000,29100,28900,954
20230601,120100,1498276150,28950,29050,29050,28900,972
20230601,120000,1470126800,29000,29150,29150,28950,766
20230601,115900,1447870600,29150,29150,29350,29150,789
20230601,115800,1424822750,29150,29400,29400,29150,1108
20230601,115700,1392333750,29400,29400,29400,29400,0
20230601,115600,1392333750,29400,29400,29400,29400,78
20230601,115500,1390040550,29400,29350,29400,29350,112
20230601,115400,1386749000,29400,29350,29400,29350,96
20230601,115300,1383927300,29400,29400,29400,29400,6
20230601,115200,1383750900,29400,29350,29450,29350,387
20230601,115100,1372375800,29400,29400,29400,29400,34
20230601,115000,1371376200,29400,29450,29450,29400,44
20230601,114900,1370081200,29400,29450,29450,29400,330
20230601,114800,1360377000,29450,29450,29450,29450,67
20230601,114700,1358403850,29400,29400,29400,29400,13
20230601,114600,1358021650,29400,29450,29450,29400,62
20230601,114500,1356196300,29450,29450,29450,29400,191
20230601,114400,1350574850,29400,29450,29450,29400,156
20230601,114300,1345980900,29450,29400,29450,29400,169
20230601,114200,1341008450,29450,29450,29450,29400,162
20230601,114100,1336238800,29400,29400,29400,29350,528
20230601,114000,1320716050,29400,29400,29400,29350,577
20230601,113900,1303757300,29400,29400,29400,29400,111
20230601,113800,1300493900,29400,29350,29400,29350,499
20230601,113700,1285823350,29400,29400,29400,29350,88
20230601,113600,1283236250,29400,29350,29400,29350,91
20230601,113500,1280563850,29400,29350,29400,29350,1160
20230601,113400,1246480450,29250,29250,29250,29250,46
20230601,113300,1245134950,29250,29350,29350,29250,337
20230601,113200,1235262000,29350,29400,29400,29350,454
20230601,113100,1221937050,29350,29400,29400,29350,282
20230601,113000,1213646700,29400,29400,29400,29400,286
20230601,112900,1205238300,29350,29300,29450,29300,1239
20230601,112800,1168837150,29300,29300,29300,29300,162
20230601,112700,1164090550,29250,29300,29300,29250,97
20230601,112600,1161250950,29300,29300,29350,29300,422
20230601,112500,1148882900,29350,29300,29350,29250,1490
20230601,112400,1105229550,29250,29250,29300,29200,594
20230601,112300,1087852700,29250,29200,29300,29200,2297
20230601,112200,1020662900,29200,29100,29200,29100,3661
20230601,112100,913945400,29100,28950,29100,28950,1494
20230601,112000,870558200,28950,28900,28950,28900,580
20230601,111900,853792400,28900,29000,29000,28900,435
20230601,111800,841190950,29000,28950,29000,28950,795
20230601,111700,818136750,29000,29000,29000,29000,79
20230601,111600,815845750,28950,28950,28950,28950,0
20230601,111500,815845750,28950,28900,28950,28900,154
20230601,111400,811388500,28900,28850,28900,28850,326
20230601,111300,801979400,28900,28850,28900,28850,72
20230601,111200,799898700,28900,28900,28900,28900,0
20230601,111100,799898700,28900,28900,28900,28900,35
20230601,111000,798887200,28950,28900,28950,28900,143
20230601,110900,794749850,28900,28900,28900,28850,210
20230601,110800,788682850,28900,28900,28900,28900,0
20230601,110700,788682850,28900,28850,28900,28850,228
20230601,110600,782103150,28850,28900,28900,28850,199
20230601,110500,776361450,28900,28900,28900,28900,20
20230601,110400,775783450,28950,28950,28950,28950,64
20230601,110300,773930650,28950,28900,28950,28900,111
20230601,110200,770718000,28950,28950,28950,28950,27
20230601,110100,769936350,28950,28950,28950,28950,0
20230601,110000,769936350,28950,28950,28950,28950,65
20230601,105900,768054600,28950,28850,28950,28850,189
20230601,105800,762600950,28950,28900,29000,28900,584
20230601,105700,745694800,28900,28950,28950,28900,188
20230601,105600,740256700,28900,28900,28900,28900,21
20230601,105500,739649800,28900,28900,28900,28900,33
20230601,105400,738696100,28950,28950,28950,28950,132
20230601,105300,734874700,28900,28950,28950,28900,718
20230601,105200,714089250,28950,28950,28950,28950,100
20230601,105100,711194250,28900,28950,28950,28900,134
20230601,105000,707319700,29000,28950,29000,28950,50
20230601,104900,705869950,28950,28900,28950,28900,28
20230601,104800,705059400,28950,28950,28950,28950,28
20230601,104700,704248800,29000,29000,29000,29000,0
20230601,104600,704248800,29000,28950,29000,28950,519
20230601,104500,689222900,28900,28900,28900,28900,89
20230601,104400,686650800,28900,28900,28900,28900,10
20230601,104300,686361800,28900,28950,28950,28900,142
20230601,104200,682251650,28950,28900,28950,28900,23
20230601,104100,681586800,28900,28950,28950,28900,134
20230601,104000,677712800,28950,28950,28950,28950,48
20230601,103900,676323200,28950,28950,29000,28900,254
20230601,103800,668968800,29000,29000,29000,28950,29
20230601,103700,668127850,29000,29000,29000,29000,57
20230601,103600,666474850,29050,29050,29050,29050,116
20230601,103500,663105050,29050,29050,29050,29050,21
20230601,103400,662495000,29000,29050,29050,29000,257
20230601,103300,655039150,29050,29050,29050,29050,0
20230601,103200,655039150,29050,29050,29050,29050,115
20230601,103100,651698400,29050,29050,29050,29050,27
20230601,103000,650914050,29000,29050,29050,29000,77
20230601,102900,648677250,29050,29000,29050,29000,393
20230601,102800,637266600,29050,29050,29050,29050,261
20230601,102700,629684550,29050,29050,29050,29050,0
20230601,102600,629684550,29050,29050,29050,29050,87
20230601,102500,627157200,29050,29050,29050,29050,212
20230601,102400,620998600,29050,29100,29100,29050,140
20230601,102300,616931500,29050,29050,29050,29050,224
20230601,102200,610424300,29100,29100,29100,29100,123
20230601,102100,606845000,29100,29000,29100,28950,1944
20230601,102000,550435200,29000,28950,29000,28950,36
20230601,101900,549392700,28950,29000,29000,28950,130
20230601,101800,545627700,29000,28950,29000,28950,276
20230601,101700,537633350,28950,28950,28950,28950,168
20230601,101600,532769750,28950,29000,29000,28950,4
20230601,101500,532653900,28900,28950,29000,28900,371
20230601,101400,521911850,28900,28950,28950,28900,108
20230601,101300,518785600,28950,28950,29000,28950,412
20230601,101200,506858150,28950,28850,29000,28850,1573
20230601,101100,461374100,28850,28800,28850,28800,89
20230601,101000,458806950,28850,28850,28850,28800,239
20230601,100900,451922300,28850,28850,28850,28850,181
20230601,100800,446700450,28850,28850,28850,28850,182
20230601,100700,441449750,28850,28850,28850,28850,33
20230601,100600,440497700,28850,28900,28900,28850,237
20230601,100500,433648500,28850,28850,28850,28850,246
20230601,100400,426551400,28800,28800,28800,28750,712
20230601,100300,406046300,28800,28800,28800,28800,2
20230601,100200,405988700,28800,28850,28850,28800,37
20230601,100100,404921750,28850,28850,28900,28850,100
20230601,100000,402034050,28800,28800,28800,28800,5
20230601,095900,401890050,28800,28800,28800,28800,16
20230601,095800,401429250,28800,28850,28850,28800,128
20230601,095700,397740650,28800,28800,28800,28800,0
20230601,095600,397740650,28800,28800,28800,28800,13
20230601,095500,397366250,28750,28850,28900,28750,118
20230601,095400,393964550,28850,28850,28850,28850,125
20230601,095300,390358300,28800,28800,28800,28800,148
20230601,095200,386095900,28700,28700,28700,28700,0
20230601,095100,386095900,28700,28750,28750,28700,170
20230601,095000,381208450,28750,28750,28750,28750,0
20230601,094900,381208450,28750,28700,28750,28700,193
20230601,094800,375660700,28700,28700,28700,28700,0
20230601,094700,375660700,28700,28650,28700,28650,311
20230601,094600,366744450,28700,28650,28700,28650,110
20230601,094500,363590950,28700,28750,28750,28700,188
20230601,094400,358195100,28700,28750,28800,28700,158
20230601,094300,353649600,28800,28850,28850,28800,73
20230601,094200,351546950,28850,28850,28900,28850,240
20230601,094100,344621500,28950,28900,28950,28900,28
20230601,094000,343812250,28900,28900,28900,28850,124
20230601,093900,340228750,28850,28850,28850,28850,25
20230601,093800,339507500,28900,28950,28950,28900,66
20230601,093700,337598700,28950,28850,28950,28850,364
20230601,093600,327077950,28900,28900,28900,28900,38
20230601,093500,325979750,28850,28850,28850,28850,171
20230601,093400,321046400,28900,28900,28900,28900,344
20230601,093300,311104800,28900,28850,28900,28850,96
20230601,093200,308330900,28900,28850,28900,28850,57
20230601,093100,306683900,28900,28900,28900,28850,116
20230601,093000,303332500,28900,28950,28950,28900,260
20230601,092900,295807250,28950,28850,28950,28850,185
20230601,092800,290461450,28900,28800,28900,28800,448
20230601,092700,277536650,28850,28800,28850,28800,326
20230601,092600,268146600,28750,28750,28750,28750,2
20230601,092500,268089100,28750,28700,28750,28700,86
20230601,092400,265616850,28700,28700,28700,28700,41
20230601,092300,264440150,28700,28700,28700,28700,55
20230601,092200,262861650,28700,28700,28700,28700,96
20230601,092100,260106450,28700,28700,28700,28700,162
20230601,092000,255457050,28700,28750,28750,28700,625
20230601,091900,237510150,28750,28750,28750,28750,112
20230601,091800,234290150,28700,28850,28850,28700,651
20230601,091700,215575850,28850,28850,28850,28850,106
20230601,091600,212517750,28800,28850,28850,28800,256
20230601,091500,205133000,28850,28850,28900,28800,333
20230601,091400,195525300,28850,28850,28950,28850,819
20230601,091300,171886300,28900,28800,28900,28800,581
20230601,091200,155124150,28750,28750,28750,28750,241
20230601,091100,148195400,28750,28700,28750,28700,174
20230601,091000,143199900,28700,28750,28750,28700,40
20230601,090900,142050850,28750,28800,28850,28750,525
20230601,090800,126951350,28800,28800,28800,28800,144
20230601,090700,122804150,28800,28850,28850,28800,161
20230601,090600,118162500,28850,28750,28850,28700,847
20230601,090500,93795600,28700,28650,28700,28650,92
20230601,090400,91155250,28700,28750,28750,28700,320
20230601,090300,81967650,28750,28600,28750,28600,671
20230601,090200,62711850,28650,28600,28700,28600,500
20230601,090100,48389150,28600,28450,28600,28450,120
20230601,090000,44967500,28450,28550,28550,28450,1576