KissMeData/336370/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,223500,1812719300,38950,38950,38950,38950,2258
20230601,223400,1812719300,38950,38950,38950,38950,0
20230601,223300,1812719300,38950,38950,38950,38950,0
20230601,223200,1812719300,38950,38950,38950,38950,0
20230601,223100,1812719300,38950,38950,38950,38950,0
20230601,223000,1812719300,38950,38950,38950,38950,0
20230601,222900,1812719300,38950,38950,38950,38950,0
20230601,222800,1812719300,38950,38950,38950,38950,0
20230601,222700,1812719300,38950,38950,38950,38950,0
20230601,222600,1812719300,38950,38950,38950,38950,0
20230601,222500,1812719300,38950,38950,38950,38950,0
20230601,222400,1812719300,38950,38950,38950,38950,0
20230601,222300,1812719300,38950,38950,38950,38950,0
20230601,222200,1812719300,38950,38950,38950,38950,0
20230601,222100,1812719300,38950,38950,38950,38950,0
20230601,222000,1812719300,38950,38950,38950,38950,0
20230601,221900,1812719300,38950,38950,38950,38950,0
20230601,221800,1812719300,38950,38950,38950,38950,0
20230601,221700,1812719300,38950,38950,38950,38950,0
20230601,221600,1812719300,38950,38950,38950,38950,0
20230601,221500,1812719300,38950,38950,38950,38950,0
20230601,221400,1812719300,38950,38950,38950,38950,0
20230601,221300,1812719300,38950,38950,38950,38950,0
20230601,221200,1812719300,38950,38950,38950,38950,0
20230601,221100,1812719300,38950,38950,38950,38950,0
20230601,221000,1812719300,38950,38950,38950,38950,0
20230601,220900,1812719300,38950,38950,38950,38950,0
20230601,220800,1812719300,38950,38950,38950,38950,0
20230601,220700,1812719300,38950,38950,38950,38950,0
20230601,220600,1812719300,38950,38950,38950,38950,0
20230601,220500,1812719300,38950,38950,38950,38950,2258
20230601,220400,1812719300,38950,38950,38950,38950,0
20230601,220300,1812719300,38950,38950,38950,38950,0
20230601,220200,1812719300,38950,38950,38950,38950,0
20230601,220100,1812719300,38950,38950,38950,38950,0
20230601,220000,1812719300,38950,38950,38950,38950,0
20230601,215900,1812719300,38950,38950,38950,38950,0
20230601,215800,1812719300,38950,38950,38950,38950,0
20230601,215700,1812719300,38950,38950,38950,38950,0
20230601,215600,1812719300,38950,38950,38950,38950,0
20230601,215500,1812719300,38950,38950,38950,38950,0
20230601,215400,1812719300,38950,38950,38950,38950,0
20230601,215300,1812719300,38950,38950,38950,38950,0
20230601,215200,1812719300,38950,38950,38950,38950,0
20230601,215100,1812719300,38950,38950,38950,38950,0
20230601,215000,1812719300,38950,38950,38950,38950,0
20230601,214900,1812719300,38950,38950,38950,38950,0
20230601,214800,1812719300,38950,38950,38950,38950,0
20230601,214700,1812719300,38950,38950,38950,38950,0
20230601,214600,1812719300,38950,38950,38950,38950,0
20230601,214500,1812719300,38950,38950,38950,38950,0
20230601,214400,1812719300,38950,38950,38950,38950,0
20230601,214300,1812719300,38950,38950,38950,38950,0
20230601,214200,1812719300,38950,38950,38950,38950,0
20230601,214100,1812719300,38950,38950,38950,38950,0
20230601,214000,1812719300,38950,38950,38950,38950,0
20230601,213900,1812719300,38950,38950,38950,38950,0
20230601,213800,1812719300,38950,38950,38950,38950,0
20230601,213700,1812719300,38950,38950,38950,38950,0
20230601,213600,1812719300,38950,38950,38950,38950,0
20230601,213500,1812719300,38950,38950,38950,38950,2258
20230601,213400,1812719300,38950,38950,38950,38950,0
20230601,213300,1812719300,38950,38950,38950,38950,0
20230601,213200,1812719300,38950,38950,38950,38950,0
20230601,213100,1812719300,38950,38950,38950,38950,0
20230601,213000,1812719300,38950,38950,38950,38950,0
20230601,212900,1812719300,38950,38950,38950,38950,0
20230601,212800,1812719300,38950,38950,38950,38950,0
20230601,212700,1812719300,38950,38950,38950,38950,0
20230601,212600,1812719300,38950,38950,38950,38950,0
20230601,212500,1812719300,38950,38950,38950,38950,0
20230601,212400,1812719300,38950,38950,38950,38950,0
20230601,212300,1812719300,38950,38950,38950,38950,0
20230601,212200,1812719300,38950,38950,38950,38950,0
20230601,212100,1812719300,38950,38950,38950,38950,0
20230601,212000,1812719300,38950,38950,38950,38950,0
20230601,211900,1812719300,38950,38950,38950,38950,0
20230601,211800,1812719300,38950,38950,38950,38950,0
20230601,211700,1812719300,38950,38950,38950,38950,0
20230601,211600,1812719300,38950,38950,38950,38950,0
20230601,211500,1812719300,38950,38950,38950,38950,0
20230601,211400,1812719300,38950,38950,38950,38950,0
20230601,211300,1812719300,38950,38950,38950,38950,0
20230601,211200,1812719300,38950,38950,38950,38950,0
20230601,211100,1812719300,38950,38950,38950,38950,0
20230601,211000,1812719300,38950,38950,38950,38950,0
20230601,210900,1812719300,38950,38950,38950,38950,0
20230601,210800,1812719300,38950,38950,38950,38950,0
20230601,210700,1812719300,38950,38950,38950,38950,0
20230601,210600,1812719300,38950,38950,38950,38950,0
20230601,210500,1812719300,38950,38950,38950,38950,2258
20230601,210400,1812719300,38950,38950,38950,38950,0
20230601,210300,1812719300,38950,38950,38950,38950,0
20230601,210200,1812719300,38950,38950,38950,38950,0
20230601,210100,1812719300,38950,38950,38950,38950,0
20230601,210000,1812719300,38950,38950,38950,38950,0
20230601,205900,1812719300,38950,38950,38950,38950,0
20230601,205800,1812719300,38950,38950,38950,38950,0
20230601,205700,1812719300,38950,38950,38950,38950,0
20230601,205600,1812719300,38950,38950,38950,38950,0
20230601,205500,1812719300,38950,38950,38950,38950,0
20230601,205400,1812719300,38950,38950,38950,38950,0
20230601,205300,1812719300,38950,38950,38950,38950,0
20230601,205200,1812719300,38950,38950,38950,38950,0
20230601,205100,1812719300,38950,38950,38950,38950,0
20230601,205000,1812719300,38950,38950,38950,38950,0
20230601,204900,1812719300,38950,38950,38950,38950,0
20230601,204800,1812719300,38950,38950,38950,38950,0
20230601,204700,1812719300,38950,38950,38950,38950,0
20230601,204600,1812719300,38950,38950,38950,38950,0
20230601,204500,1812719300,38950,38950,38950,38950,0
20230601,204400,1812719300,38950,38950,38950,38950,0
20230601,204300,1812719300,38950,38950,38950,38950,0
20230601,204200,1812719300,38950,38950,38950,38950,0
20230601,204100,1812719300,38950,38950,38950,38950,0
20230601,204000,1812719300,38950,38950,38950,38950,0
20230601,203900,1812719300,38950,38950,38950,38950,0
20230601,203800,1812719300,38950,38950,38950,38950,0
20230601,203700,1812719300,38950,38950,38950,38950,0
20230601,203600,1812719300,38950,38950,38950,38950,0
20230601,203500,1812719300,38950,38950,38950,38950,2258
20230601,203400,1812719300,38950,38950,38950,38950,0
20230601,203300,1812719300,38950,38950,38950,38950,0
20230601,203200,1812719300,38950,38950,38950,38950,0
20230601,203100,1812719300,38950,38950,38950,38950,0
20230601,203000,1812719300,38950,38950,38950,38950,0
20230601,202900,1812719300,38950,38950,38950,38950,0
20230601,202800,1812719300,38950,38950,38950,38950,0
20230601,202700,1812719300,38950,38950,38950,38950,0
20230601,202600,1812719300,38950,38950,38950,38950,0
20230601,202500,1812719300,38950,38950,38950,38950,0
20230601,202400,1812719300,38950,38950,38950,38950,0
20230601,202300,1812719300,38950,38950,38950,38950,0
20230601,202200,1812719300,38950,38950,38950,38950,0
20230601,202100,1812719300,38950,38950,38950,38950,0
20230601,202000,1812719300,38950,38950,38950,38950,0
20230601,201900,1812719300,38950,38950,38950,38950,0
20230601,201800,1812719300,38950,38950,38950,38950,0
20230601,201700,1812719300,38950,38950,38950,38950,0
20230601,201600,1812719300,38950,38950,38950,38950,0
20230601,201500,1812719300,38950,38950,38950,38950,0
20230601,201400,1812719300,38950,38950,38950,38950,0
20230601,201300,1812719300,38950,38950,38950,38950,0
20230601,201200,1812719300,38950,38950,38950,38950,0
20230601,201100,1812719300,38950,38950,38950,38950,0
20230601,201000,1812719300,38950,38950,38950,38950,0
20230601,200900,1812719300,38950,38950,38950,38950,0
20230601,200800,1812719300,38950,38950,38950,38950,0
20230601,200700,1812719300,38950,38950,38950,38950,0
20230601,200600,1812719300,38950,38950,38950,38950,0
20230601,200500,1812719300,38950,38950,38950,38950,2258
20230601,200400,1812719300,38950,38950,38950,38950,0
20230601,200300,1812719300,38950,38950,38950,38950,0
20230601,200200,1812719300,38950,38950,38950,38950,0
20230601,200100,1812719300,38950,38950,38950,38950,0
20230601,200000,1812719300,38950,38950,38950,38950,0
20230601,195900,1812719300,38950,38950,38950,38950,0
20230601,195800,1812719300,38950,38950,38950,38950,0
20230601,195700,1812719300,38950,38950,38950,38950,0
20230601,195600,1812719300,38950,38950,38950,38950,0
20230601,195500,1812719300,38950,38950,38950,38950,0
20230601,195400,1812719300,38950,38950,38950,38950,0
20230601,195300,1812719300,38950,38950,38950,38950,0
20230601,195200,1812719300,38950,38950,38950,38950,0
20230601,195100,1812719300,38950,38950,38950,38950,0
20230601,195000,1812719300,38950,38950,38950,38950,0
20230601,194900,1812719300,38950,38950,38950,38950,0
20230601,194800,1812719300,38950,38950,38950,38950,0
20230601,194700,1812719300,38950,38950,38950,38950,0
20230601,194600,1812719300,38950,38950,38950,38950,0
20230601,194500,1812719300,38950,38950,38950,38950,0
20230601,194400,1812719300,38950,38950,38950,38950,0
20230601,194300,1812719300,38950,38950,38950,38950,0
20230601,194200,1812719300,38950,38950,38950,38950,0
20230601,194100,1812719300,38950,38950,38950,38950,0
20230601,194000,1812719300,38950,38950,38950,38950,0
20230601,193900,1812719300,38950,38950,38950,38950,0
20230601,193800,1812719300,38950,38950,38950,38950,0
20230601,193700,1812719300,38950,38950,38950,38950,0
20230601,193600,1812719300,38950,38950,38950,38950,0
20230601,193500,1812719300,38950,38950,38950,38950,2258
20230601,193400,1812719300,38950,38950,38950,38950,0
20230601,193300,1812719300,38950,38950,38950,38950,0
20230601,193200,1812719300,38950,38950,38950,38950,0
20230601,193100,1812719300,38950,38950,38950,38950,0
20230601,193000,1812719300,38950,38950,38950,38950,0
20230601,192900,1812719300,38950,38950,38950,38950,0
20230601,192800,1812719300,38950,38950,38950,38950,0
20230601,192700,1812719300,38950,38950,38950,38950,0
20230601,192600,1812719300,38950,38950,38950,38950,0
20230601,192500,1812719300,38950,38950,38950,38950,0
20230601,192400,1812719300,38950,38950,38950,38950,0
20230601,192300,1812719300,38950,38950,38950,38950,0
20230601,192200,1812719300,38950,38950,38950,38950,0
20230601,192100,1812719300,38950,38950,38950,38950,0
20230601,192000,1812719300,38950,38950,38950,38950,0
20230601,191900,1812719300,38950,38950,38950,38950,0
20230601,191800,1812719300,38950,38950,38950,38950,0
20230601,191700,1812719300,38950,38950,38950,38950,0
20230601,191600,1812719300,38950,38950,38950,38950,0
20230601,191500,1812719300,38950,38950,38950,38950,0
20230601,191400,1812719300,38950,38950,38950,38950,0
20230601,191300,1812719300,38950,38950,38950,38950,0
20230601,191200,1812719300,38950,38950,38950,38950,0
20230601,191100,1812719300,38950,38950,38950,38950,0
20230601,191000,1812719300,38950,38950,38950,38950,0
20230601,190900,1812719300,38950,38950,38950,38950,0
20230601,190800,1812719300,38950,38950,38950,38950,0
20230601,190700,1812719300,38950,38950,38950,38950,0
20230601,190600,1812719300,38950,38950,38950,38950,0
20230601,190500,1812719300,38950,38950,38950,38950,2258
20230601,190400,1812719300,38950,38950,38950,38950,0
20230601,190300,1812719300,38950,38950,38950,38950,0
20230601,190200,1812719300,38950,38950,38950,38950,0
20230601,190100,1812719300,38950,38950,38950,38950,0
20230601,190000,1812719300,38950,38950,38950,38950,0
20230601,185900,1812719300,38950,38950,38950,38950,0
20230601,185800,1812719300,38950,38950,38950,38950,0
20230601,185700,1812719300,38950,38950,38950,38950,0
20230601,185600,1812719300,38950,38950,38950,38950,0
20230601,185500,1812719300,38950,38950,38950,38950,0
20230601,185400,1812719300,38950,38950,38950,38950,0
20230601,185300,1812719300,38950,38950,38950,38950,0
20230601,185200,1812719300,38950,38950,38950,38950,0
20230601,185100,1812719300,38950,38950,38950,38950,0
20230601,185000,1812719300,38950,38950,38950,38950,0
20230601,184900,1812719300,38950,38950,38950,38950,0
20230601,184800,1812719300,38950,38950,38950,38950,0
20230601,184700,1812719300,38950,38950,38950,38950,0
20230601,184600,1812719300,38950,38950,38950,38950,0
20230601,184500,1812719300,38950,38950,38950,38950,0
20230601,184400,1812719300,38950,38950,38950,38950,0
20230601,184300,1812719300,38950,38950,38950,38950,0
20230601,184200,1812719300,38950,38950,38950,38950,0
20230601,184100,1812719300,38950,38950,38950,38950,0
20230601,184000,1812719300,38950,38950,38950,38950,0
20230601,183900,1812719300,38950,38950,38950,38950,0
20230601,183800,1812719300,38950,38950,38950,38950,0
20230601,183700,1812719300,38950,38950,38950,38950,0
20230601,183600,1812719300,38950,38950,38950,38950,0
20230601,183500,1812719300,38950,38950,38950,38950,2258
20230601,183400,1812719300,38950,38950,38950,38950,0
20230601,183300,1812719300,38950,38950,38950,38950,0
20230601,183200,1812719300,38950,38950,38950,38950,0
20230601,183100,1812719300,38950,38950,38950,38950,0
20230601,183000,1812719300,38950,38950,38950,38950,0
20230601,182900,1812719300,38950,38950,38950,38950,0
20230601,182800,1812719300,38950,38950,38950,38950,0
20230601,182700,1812719300,38950,38950,38950,38950,0
20230601,182600,1812719300,38950,38950,38950,38950,0
20230601,182500,1812719300,38950,38950,38950,38950,0
20230601,182400,1812719300,38950,38950,38950,38950,0
20230601,182300,1812719300,38950,38950,38950,38950,0
20230601,182200,1812719300,38950,38950,38950,38950,0
20230601,182100,1812719300,38950,38950,38950,38950,0
20230601,182000,1812719300,38950,38950,38950,38950,0
20230601,181900,1812719300,38950,38950,38950,38950,0
20230601,181800,1812719300,38950,38950,38950,38950,0
20230601,181700,1812719300,38950,38950,38950,38950,0
20230601,181600,1812719300,38950,38950,38950,38950,0
20230601,181500,1812719300,38950,38950,38950,38950,0
20230601,181400,1812719300,38950,38950,38950,38950,0
20230601,181300,1812719300,38950,38950,38950,38950,0
20230601,181200,1812719300,38950,38950,38950,38950,0
20230601,181100,1812719300,38950,38950,38950,38950,0
20230601,181000,1812719300,38950,38950,38950,38950,0
20230601,180900,1812719300,38950,38950,38950,38950,0
20230601,180800,1812719300,38950,38950,38950,38950,0
20230601,180700,1812719300,38950,38950,38950,38950,0
20230601,180600,1812719300,38950,38950,38950,38950,0
20230601,180500,1812719300,38950,38950,38950,38950,2258
20230601,180400,1812719300,38950,38950,38950,38950,0
20230601,180300,1812719300,38950,38950,38950,38950,0
20230601,180200,1812719300,38950,38950,38950,38950,0
20230601,180100,1812719300,38950,38950,38950,38950,0
20230601,180000,1812719300,38950,38950,38950,38950,0
20230601,175900,1812719300,38950,38950,38950,38950,0
20230601,175800,1812719300,38950,38950,38950,38950,0
20230601,175700,1812719300,38950,38950,38950,38950,0
20230601,175600,1812719300,38950,38950,38950,38950,0
20230601,175500,1812719300,38950,38950,38950,38950,0
20230601,175400,1812719300,38950,38950,38950,38950,0
20230601,175300,1812719300,38950,38950,38950,38950,0
20230601,175200,1812719300,38950,38950,38950,38950,0
20230601,175100,1812719300,38950,38950,38950,38950,0
20230601,175000,1812719300,38950,38950,38950,38950,0
20230601,174900,1812719300,38950,38950,38950,38950,0
20230601,174800,1812719300,38950,38950,38950,38950,0
20230601,174700,1812719300,38950,38950,38950,38950,0
20230601,174600,1812719300,38950,38950,38950,38950,0
20230601,174500,1812719300,38950,38950,38950,38950,0
20230601,174400,1812719300,38950,38950,38950,38950,0
20230601,174300,1812719300,38950,38950,38950,38950,0
20230601,174200,1812719300,38950,38950,38950,38950,0
20230601,174100,1812719300,38950,38950,38950,38950,0
20230601,174000,1812719300,38950,38950,38950,38950,0
20230601,173900,1812719300,38950,38950,38950,38950,0
20230601,173800,1812719300,38950,38950,38950,38950,0
20230601,173700,1812719300,38950,38950,38950,38950,0
20230601,173600,1812719300,38950,38950,38950,38950,0
20230601,173500,1812719300,38950,38950,38950,38950,2258
20230601,173400,1812719300,38950,38950,38950,38950,0
20230601,173300,1812719300,38950,38950,38950,38950,0
20230601,173200,1812719300,38950,38950,38950,38950,0
20230601,173100,1812719300,38950,38950,38950,38950,0
20230601,173000,1812719300,38950,38950,38950,38950,0
20230601,172900,1812719300,38950,38950,38950,38950,0
20230601,172800,1812719300,38950,38950,38950,38950,0
20230601,172700,1812719300,38950,38950,38950,38950,0
20230601,172600,1812719300,38950,38950,38950,38950,0
20230601,172500,1812719300,38950,38950,38950,38950,0
20230601,172400,1812719300,38950,38950,38950,38950,0
20230601,172300,1812719300,38950,38950,38950,38950,0
20230601,172200,1812719300,38950,38950,38950,38950,0
20230601,172100,1812719300,38950,38950,38950,38950,0
20230601,172000,1812719300,38950,38950,38950,38950,0
20230601,171900,1812719300,38950,38950,38950,38950,0
20230601,171800,1812719300,38950,38950,38950,38950,0
20230601,171700,1812719300,38950,38950,38950,38950,0
20230601,171600,1812719300,38950,38950,38950,38950,0
20230601,171500,1812719300,38950,38950,38950,38950,0
20230601,171400,1812719300,38950,38950,38950,38950,0
20230601,171300,1812719300,38950,38950,38950,38950,0
20230601,171200,1812719300,38950,38950,38950,38950,0
20230601,171100,1812719300,38950,38950,38950,38950,0
20230601,171000,1812719300,38950,38950,38950,38950,0
20230601,170900,1812719300,38950,38950,38950,38950,0
20230601,170800,1812719300,38950,38950,38950,38950,0
20230601,170700,1812719300,38950,38950,38950,38950,0
20230601,170600,1812719300,38950,38950,38950,38950,0
20230601,170500,1812719300,38950,38950,38950,38950,2258
20230601,170400,1812719300,38950,38950,38950,38950,0
20230601,170300,1812719300,38950,38950,38950,38950,0
20230601,170200,1812719300,38950,38950,38950,38950,0
20230601,170100,1812719300,38950,38950,38950,38950,0
20230601,170000,1812719300,38950,38950,38950,38950,0
20230601,165900,1812719300,38950,38950,38950,38950,0
20230601,165800,1812719300,38950,38950,38950,38950,0
20230601,165700,1812719300,38950,38950,38950,38950,0
20230601,165600,1812719300,38950,38950,38950,38950,0
20230601,165500,1812719300,38950,38950,38950,38950,0
20230601,165400,1812719300,38950,38950,38950,38950,0
20230601,165300,1812719300,38950,38950,38950,38950,0
20230601,165200,1812719300,38950,38950,38950,38950,0
20230601,165100,1812719300,38950,38950,38950,38950,0
20230601,165000,1812719300,38950,38950,38950,38950,0
20230601,164900,1812719300,38950,38950,38950,38950,0
20230601,164800,1812719300,38950,38950,38950,38950,0
20230601,164700,1812719300,38950,38950,38950,38950,0
20230601,164600,1812719300,38950,38950,38950,38950,0
20230601,164500,1812719300,38950,38950,38950,38950,0
20230601,164400,1812719300,38950,38950,38950,38950,0
20230601,164300,1812719300,38950,38950,38950,38950,0
20230601,164200,1812719300,38950,38950,38950,38950,0
20230601,164100,1812719300,38950,38950,38950,38950,0
20230601,164000,1812719300,38950,38950,38950,38950,0
20230601,163900,1812719300,38950,38950,38950,38950,0
20230601,163800,1812719300,38950,38950,38950,38950,0
20230601,163700,1812719300,38950,38950,38950,38950,0
20230601,163600,1812719300,38950,38950,38950,38950,0
20230601,163500,1812719300,38950,38950,38950,38950,2258
20230601,163400,1812719300,38950,38950,38950,38950,0
20230601,163300,1812719300,38950,38950,38950,38950,0
20230601,163200,1812719300,38950,38950,38950,38950,0
20230601,163100,1812719300,38950,38950,38950,38950,0
20230601,163000,1812719300,38950,38950,38950,38950,0
20230601,162900,1812719300,38950,38950,38950,38950,0
20230601,162800,1812719300,38950,38950,38950,38950,0
20230601,162700,1812719300,38950,38950,38950,38950,0
20230601,162600,1812719300,38950,38950,38950,38950,0
20230601,162500,1812719300,38950,38950,38950,38950,0
20230601,162400,1812719300,38950,38950,38950,38950,0
20230601,162300,1812719300,38950,38950,38950,38950,0
20230601,162200,1812719300,38950,38950,38950,38950,0
20230601,162100,1812719300,38950,38950,38950,38950,0
20230601,162000,1812719300,38950,38950,38950,38950,0
20230601,161900,1812719300,38950,38950,38950,38950,0
20230601,161800,1812719300,38950,38950,38950,38950,0
20230601,161700,1812719300,38950,38950,38950,38950,0
20230601,161600,1812719300,38950,38950,38950,38950,0
20230601,161500,1812719300,38950,38950,38950,38950,0
20230601,161400,1812719300,38950,38950,38950,38950,0
20230601,161300,1812719300,38950,38950,38950,38950,0
20230601,161200,1812719300,38950,38950,38950,38950,0
20230601,161100,1812719300,38950,38950,38950,38950,0
20230601,161000,1812719300,38950,38950,38950,38950,0
20230601,160900,1812719300,38950,38950,38950,38950,0
20230601,160800,1812719300,38950,38950,38950,38950,0
20230601,160700,1812719300,38950,38950,38950,38950,0
20230601,160600,1812719300,38950,38950,38950,38950,0
20230601,160500,1812719300,38950,38950,38950,38950,2258
20230601,160400,1812719300,38950,38950,38950,38950,0
20230601,160300,1812719300,38950,38950,38950,38950,0
20230601,160200,1812719300,38950,38950,38950,38950,0
20230601,160100,1812719300,38950,38950,38950,38950,0
20230601,160000,1812719300,38950,38950,38950,38950,0
20230601,155900,1812719300,38950,38950,38950,38950,0
20230601,155800,1812719300,38950,38950,38950,38950,0
20230601,155700,1812719300,38950,38950,38950,38950,0
20230601,155600,1812719300,38950,38950,38950,38950,0
20230601,155500,1812719300,38950,38950,38950,38950,0
20230601,155400,1812719300,38950,38950,38950,38950,0
20230601,155300,1812719300,38950,38950,38950,38950,0
20230601,155200,1812719300,38950,38950,38950,38950,0
20230601,155100,1812719300,38950,38950,38950,38950,0
20230601,155000,1812719300,38950,38950,38950,38950,0
20230601,154900,1812719300,38950,38950,38950,38950,0
20230601,154800,1812719300,38950,38950,38950,38950,0
20230601,154700,1812719300,38950,38950,38950,38950,0
20230601,154600,1812719300,38950,38950,38950,38950,0
20230601,154500,1812719300,38950,38950,38950,38950,0
20230601,154400,1812719300,38950,38950,38950,38950,0
20230601,154300,1812719300,38950,38950,38950,38950,0
20230601,154200,1812719300,38950,38950,38950,38950,0
20230601,154100,1812719300,38950,38950,38950,38950,0
20230601,154000,1812719300,38950,38950,38950,38950,0
20230601,153900,1812719300,38950,38950,38950,38950,0
20230601,153800,1812719300,38950,38950,38950,38950,0
20230601,153700,1812719300,38950,38950,38950,38950,0
20230601,153600,1812719300,38950,38950,38950,38950,0
20230601,153500,1812719300,38950,38950,38950,38950,2258
20230601,153400,1812719300,38950,38950,38950,38950,0
20230601,153300,1812719300,38950,38950,38950,38950,0
20230601,153200,1812719300,38950,38950,38950,38950,0
20230601,153100,1812719300,38950,38950,38950,38950,0
20230601,153000,1812719300,38950,38950,38950,38950,2258
20230601,152900,1724770200,39000,39000,39000,39000,0
20230601,152800,1724770200,39000,39000,39000,39000,0
20230601,152700,1724770200,39000,39000,39000,39000,0
20230601,152600,1724770200,39000,39000,39000,39000,0
20230601,152500,1724770200,39000,39000,39000,39000,0
20230601,152400,1724770200,39000,39000,39000,39000,0
20230601,152300,1724770200,39000,39000,39000,39000,0
20230601,152200,1724770200,39000,39000,39000,39000,0
20230601,152100,1724770200,39000,39000,39000,39000,0
20230601,152000,1724770200,39000,39000,39000,39000,0
20230601,151900,1724770200,39000,39000,39050,38950,468
20230601,151800,1706518450,39000,38950,39000,38950,51
20230601,151700,1704530900,39000,39000,39050,38950,209
20230601,151600,1696380350,39050,39050,39050,39050,7
20230601,151500,1696107000,39000,39000,39000,38950,416
20230601,151400,1679883050,38950,38950,38950,38950,160
20230601,151300,1673651050,38950,38950,38950,38950,1
20230601,151200,1673612100,38950,38950,39000,38950,260
20230601,151100,1663478100,38900,38950,38950,38900,32
20230601,151000,1662231950,38950,38900,38950,38900,134
20230601,150900,1657017700,38950,38950,38950,38950,85
20230601,150800,1653706950,38950,38950,39000,38950,25
20230601,150700,1652733050,38950,38950,38950,38950,0
20230601,150600,1652733050,38950,39000,39000,38950,17
20230601,150500,1652070800,39000,38950,39000,38900,222
20230601,150400,1643424050,38950,38950,38950,38900,102
20230601,150300,1639456150,38950,38900,38950,38900,19
20230601,150200,1638716200,38950,38900,38950,38900,80
20230601,150100,1635604100,38900,38900,38900,38900,0
20230601,150000,1635604100,38900,38900,38950,38900,69
20230601,145900,1632917300,38900,38950,38950,38900,158
20230601,145800,1626768750,38900,38900,38950,38900,12
20230601,145700,1626301900,38900,38950,38950,38900,13
20230601,145600,1625795650,38900,38900,38900,38900,13
20230601,145500,1625289950,38950,39000,39000,38950,41
20230601,145400,1623692900,38950,38950,38950,38950,15
20230601,145300,1623108650,38950,38900,38950,38900,497
20230601,145200,1603751250,38950,38950,38950,38950,6
20230601,145100,1603517550,38950,38950,38950,38900,14
20230601,145000,1602972300,38950,38850,38950,38850,105
20230601,144900,1598887750,38850,38900,38900,38850,38
20230601,144800,1597410200,38850,38900,38900,38850,44
20230601,144700,1595698650,38900,38900,38900,38900,178
20230601,144600,1588774450,38900,38900,38900,38900,37
20230601,144500,1587335150,38900,38900,38900,38900,22
20230601,144400,1586479350,38900,38900,38900,38900,254
20230601,144300,1576598750,38850,38850,38900,38850,35
20230601,144200,1575238950,38850,38850,38900,38850,46
20230601,144100,1573451150,38900,38850,38900,38850,4
20230601,144000,1573295600,38900,38900,38900,38900,151
20230601,143900,1567421700,38900,38900,38900,38850,87
20230601,143800,1564038000,38900,38900,38900,38900,63
20230601,143700,1561587300,38850,38850,38850,38850,5
20230601,143600,1561393050,38900,38950,38950,38850,569
20230601,143500,1539264700,38950,38900,38950,38900,356
20230601,143400,1525416250,38900,38950,38950,38900,39
20230601,143300,1523897250,38950,38950,38950,38950,4
20230601,143200,1523741450,38900,38950,38950,38900,42
20230601,143100,1522107000,38950,38950,38950,38950,171
20230601,143000,1515446550,39000,39000,39000,39000,0
20230601,142900,1515446550,39000,38950,39000,38950,24
20230601,142800,1514511250,39000,39000,39000,39000,1
20230601,142700,1514472250,38950,38950,38950,38950,4
20230601,142600,1514316450,38950,38900,38950,38900,25
20230601,142500,1513343400,38950,38950,38950,38900,33
20230601,142400,1512059050,38900,38900,38950,38900,32
20230601,142300,1510813950,38950,38950,38950,38950,7
20230601,142200,1510541300,38900,38950,38950,38900,38
20230601,142100,1509062800,38950,38950,38950,38950,61
20230601,142000,1506686850,38900,38900,38900,38900,0
20230601,141900,1506686850,38900,38900,38900,38900,14
20230601,141800,1506142250,38950,38950,38950,38950,4
20230601,141700,1505986450,38950,38950,38950,38950,95
20230601,141600,1502286200,39000,39000,39000,39000,5
20230601,141500,1502091200,38950,38900,39000,38900,17
20230601,141400,1501429050,38950,39000,39000,38950,464
20230601,141300,1483348450,39000,39000,39000,38950,14
20230601,141200,1482802950,38950,38950,39000,38950,18
20230601,141100,1482101700,39000,38950,39000,38950,158
20230601,141000,1475944750,39000,38950,39000,38950,7
20230601,140900,1475671800,39000,38950,39000,38950,15
20230601,140800,1475087450,39000,39000,39000,39000,10
20230601,140700,1474697450,39000,39000,39000,39000,7
20230601,140600,1474424450,39000,39000,39000,39000,100
20230601,140500,1470524450,39000,38900,39000,38900,16
20230601,140400,1469901250,39000,39000,39000,39000,1
20230601,140300,1469862250,38950,38950,38950,38900,220
20230601,140200,1461293300,38900,38900,38900,38900,23
20230601,140100,1460398600,38950,38950,38950,38950,1
20230601,140000,1460359650,38900,38950,38950,38900,155
20230601,135900,1454322450,38900,38950,38950,38900,33
20230601,135800,1453038700,38950,38950,38950,38900,18
20230601,135700,1452338400,38950,38950,38950,38950,1
20230601,135600,1452299450,38900,38900,38900,38900,0
20230601,135500,1452299450,38900,38900,38900,38900,25
20230601,135400,1451326950,38950,38950,38950,38950,0
20230601,135300,1451326950,38950,38950,38950,38900,34
20230601,135200,1450002700,38950,38900,38950,38900,25
20230601,135100,1449029650,38900,38900,38900,38900,1
20230601,135000,1448990750,38950,38950,38950,38950,17
20230601,134900,1448328600,38950,38950,38950,38950,64
20230601,134800,1445835800,38950,38950,38950,38950,14
20230601,134700,1445290500,38950,38950,38950,38950,62
20230601,134600,1442875600,38950,39000,39000,38950,2
20230601,134500,1442797650,39000,38950,39000,38950,25
20230601,134400,1441823400,38950,38950,38950,38950,0
20230601,134300,1441823400,38950,38950,38950,38950,28
20230601,134200,1440732800,38950,38950,38950,38950,5
20230601,134100,1440538050,38900,38950,38950,38900,116
20230601,134000,1436020550,38950,38950,38950,38950,42
20230601,133900,1434384650,38950,38950,38950,38950,0
20230601,133800,1434384650,38950,39000,39000,38950,17
20230601,133700,1433722400,39000,38950,39000,38950,11
20230601,133600,1433293900,38950,39000,39000,38950,84
20230601,133500,1430017950,39000,39000,39000,39000,13
20230601,133400,1429510950,39000,39000,39000,39000,1
20230601,133300,1429471950,39000,39000,39000,39000,5
20230601,133200,1429276950,39000,39000,39000,39000,0
20230601,133100,1429276950,39000,39000,39000,39000,14
20230601,133000,1428730950,39000,39050,39050,39000,10
20230601,132900,1428340750,39050,39000,39050,39000,3
20230601,132800,1428223650,39000,39000,39000,39000,13
20230601,132700,1427716650,39000,39000,39000,39000,30
20230601,132600,1426546650,39000,39050,39050,39000,5
20230601,132500,1426351450,39000,39000,39000,39000,2
20230601,132400,1426273450,39000,38950,39000,38950,25
20230601,132300,1425298950,39000,39000,39000,39000,28
20230601,132200,1424206950,39000,39050,39050,39000,650
20230601,132100,1398853000,39050,39050,39050,39000,80
20230601,132000,1395729650,39000,39000,39000,39000,0
20230601,131900,1395729650,39000,39000,39000,39000,1
20230601,131800,1395690650,39000,39000,39000,39000,21
20230601,131700,1394871650,39050,39050,39050,39050,1
20230601,131600,1394832600,39000,39000,39000,39000,45
20230601,131500,1393077600,39000,39000,39000,39000,0
20230601,131400,1393077600,39000,39000,39000,39000,13
20230601,131300,1392570600,39050,39000,39050,39000,11
20230601,131200,1392141150,39050,39050,39050,39050,91
20230601,131100,1388587600,39000,39000,39000,39000,17
20230601,131000,1387924600,39050,39050,39050,39050,0
20230601,130900,1387924600,39050,39050,39050,39050,43
20230601,130800,1386245450,39050,39050,39050,39050,250
20230601,130700,1376482950,39050,39000,39100,39000,203
20230601,130600,1368557550,39000,39000,39000,39000,218
20230601,130500,1360055550,39000,39000,39000,39000,209
20230601,130400,1351904550,38950,38950,38950,38950,14
20230601,130300,1351359250,38950,38950,38950,38950,1
20230601,130200,1351320300,38950,38950,38950,38950,184
20230601,130100,1344153500,38900,38850,38900,38850,129
20230601,130000,1339136050,38900,38850,38900,38850,15
20230601,125900,1338552600,38850,38900,38900,38850,41
20230601,125800,1336958200,38900,38850,38900,38850,148
20230601,125700,1331202250,38850,38900,38900,38850,16
20230601,125600,1330580550,38900,38900,38900,38900,1
20230601,125500,1330541650,38900,38850,38900,38850,3
20230601,125400,1330425000,38850,38850,38850,38850,15
20230601,125300,1329842250,38900,38900,38900,38900,11
20230601,125200,1329414350,38900,38900,38900,38900,11
20230601,125100,1328986450,38900,38850,38900,38850,4
20230601,125000,1328830950,38850,38850,38850,38850,19
20230601,124900,1328092800,38850,38850,38850,38850,0
20230601,124800,1328092800,38850,38850,38850,38850,0
20230601,124700,1328092800,38850,38850,38850,38850,13
20230601,124600,1327587750,38850,38850,38850,38850,0
20230601,124500,1327587750,38850,38900,38900,38850,72
20230601,124400,1324790450,38850,38850,38850,38850,14
20230601,124300,1324246550,38900,38900,38900,38900,51
20230601,124200,1322262650,38900,38850,38900,38850,36
20230601,124100,1320862300,38900,38900,38900,38900,11
20230601,124000,1320434400,38850,38850,38850,38850,14
20230601,123900,1319890500,38850,38900,38900,38850,31
20230601,123800,1318685850,38850,38850,38850,38850,0
20230601,123700,1318685850,38850,38900,38900,38850,35
20230601,123600,1317325950,38900,38900,38900,38900,0
20230601,123500,1317325950,38900,38900,38900,38900,123
20230601,123400,1312541250,38900,38900,38900,38900,28
20230601,123300,1311452050,38900,38950,38950,38900,136
20230601,123200,1306159050,38950,38950,38950,38950,1
20230601,123100,1306120100,38900,38950,38950,38900,1011
20230601,123000,1266791750,38950,38900,38950,38900,14
20230601,122900,1266247100,38900,38900,38900,38900,10
20230601,122800,1265858100,38900,38900,38900,38900,1
20230601,122700,1265819200,38950,38950,38950,38950,223
20230601,122600,1257133350,38950,38950,38950,38950,21
20230601,122500,1256315400,39000,39000,39000,39000,10
20230601,122400,1255925400,39000,39000,39000,39000,50
20230601,122300,1253975400,39000,38950,39000,38950,24
20230601,122200,1253040100,38950,38950,38950,38950,0
20230601,122100,1253040100,38950,38950,38950,38950,0
20230601,122000,1253040100,38950,38950,38950,38950,18
20230601,121900,1252339000,39000,38950,39000,38950,195
20230601,121800,1244743650,38950,38950,38950,38950,0
20230601,121700,1244743650,38950,38950,38950,38900,15
20230601,121600,1244159700,38900,38900,38950,38900,36
20230601,121500,1242759250,38900,38900,38900,38900,1070
20230601,121400,1201136250,38950,38950,38950,38950,14
20230601,121300,1200590950,38900,38900,38900,38900,14
20230601,121200,1200046350,38950,38950,38950,38950,1
20230601,121100,1200007400,38900,38900,38900,38900,0
20230601,121000,1200007400,38900,38900,38900,38900,13
20230601,120900,1199501700,38950,38950,38950,38950,37
20230601,120800,1198060550,38950,38950,38950,38950,1
20230601,120700,1198021600,38900,38900,38900,38900,100
20230601,120600,1194131600,38900,38950,38950,38900,18
20230601,120500,1193431150,38950,38950,38950,38950,2
20230601,120400,1193353250,38950,38950,38950,38950,0
20230601,120300,1193353250,38950,38950,38950,38900,72
20230601,120200,1190551500,38950,38900,38950,38900,207
20230601,120100,1182498450,38900,38950,38950,38900,186
20230601,120000,1175262350,38950,38950,38950,38950,100
20230601,115900,1171367350,38950,39000,39000,38950,16
20230601,115800,1170744100,39000,38950,39000,38950,247
20230601,115700,1161121100,38950,39000,39050,38950,63
20230601,115600,1158666450,39000,39000,39000,39000,13
20230601,115500,1158159450,39000,39000,39000,39000,3
20230601,115400,1158042450,39000,39000,39000,39000,28
20230601,115300,1156950450,39000,39000,39000,39000,39
20230601,115200,1155429450,39000,39000,39000,39000,71
20230601,115100,1152660450,39000,38950,39000,38950,20
20230601,115000,1151881350,38950,38950,38950,38950,12
20230601,114900,1151413950,38950,38950,38950,38950,2
20230601,114800,1151336050,38950,38950,38950,38950,0
20230601,114700,1151336050,38950,38950,38950,38950,321
20230601,114600,1138833100,38950,38950,38950,38950,569
20230601,114500,1116670550,38950,38950,38950,38950,0
20230601,114400,1116670550,38950,38950,38950,38950,0
20230601,114300,1116670550,38950,38950,38950,38950,5
20230601,114200,1116475800,38950,38950,38950,38950,33
20230601,114100,1115190450,38950,38950,38950,38950,0
20230601,114000,1115190450,38950,38950,38950,38950,57
20230601,113900,1112970300,38950,39000,39000,38950,59
20230601,113800,1110672100,38950,38950,38950,38950,10
20230601,113700,1110282600,38950,39000,39000,38950,4
20230601,113600,1110126700,39000,38950,39000,38950,20
20230601,113500,1109347400,39000,39000,39000,39000,0
20230601,113400,1109347400,39000,38950,39000,38950,24
20230601,113300,1108411550,38950,38950,38950,38950,122
20230601,113200,1103659650,39000,39000,39000,38950,95
20230601,113100,1099955300,39000,39000,39000,39000,0
20230601,113000,1099955300,39000,38950,39000,38950,21
20230601,112900,1099137100,38950,38950,38950,38950,14
20230601,112800,1098591800,39000,39000,39000,39000,0
20230601,112700,1098591800,39000,39000,39000,39000,0
20230601,112600,1098591800,39000,39000,39000,39000,25
20230601,112500,1097616800,38950,39000,39000,38950,425
20230601,112400,1081057300,39000,39050,39050,39000,3
20230601,112300,1080940250,39000,39050,39050,39000,273
20230601,112200,1070289650,39050,39050,39050,39000,26
20230601,112100,1069275000,39050,39050,39100,39050,18
20230601,112000,1068571900,39050,39050,39050,39050,22
20230601,111900,1067712800,39050,39050,39050,39050,15
20230601,111800,1067127050,39050,39050,39050,39050,68
20230601,111700,1064471650,39100,39100,39100,39100,6
20230601,111600,1064237050,39150,39150,39150,39150,0
20230601,111500,1064237050,39150,39100,39150,39100,101
20230601,111400,1060282950,39150,39150,39150,39150,0
20230601,111300,1060282950,39150,39050,39150,39000,1052
20230601,111200,1019165000,39100,39050,39100,39050,121
20230601,111100,1014439750,39050,39050,39050,39050,148
20230601,111000,1008660350,39050,39050,39050,39050,0
20230601,110900,1008660350,39050,39050,39050,39050,1
20230601,110800,1008621300,39050,39100,39100,39050,216
20230601,110700,1000186250,39050,39100,39100,39050,6
20230601,110600,999951700,39100,39100,39100,39100,231
20230601,110500,990919600,39100,39150,39150,39100,20
20230601,110400,990137250,39150,39150,39150,39150,0
20230601,110300,990137250,39150,39150,39150,39150,1
20230601,110200,990098100,39150,39100,39150,39100,16
20230601,110100,989472350,39100,39100,39100,39100,194
20230601,110000,981886950,39100,39100,39100,39100,134
20230601,105900,976647550,39100,39100,39100,39100,19
20230601,105800,975904650,39050,39050,39050,39050,17
20230601,105700,975240800,39050,39050,39050,39050,12
20230601,105600,974772200,39100,39100,39100,39100,10
20230601,105500,974381200,39100,38950,39100,38950,229
20230601,105400,965436600,39000,39000,39000,39000,0
20230601,105300,965436600,39000,39000,39000,39000,26
20230601,105200,964422600,38950,38950,38950,38950,0
20230601,105100,964422600,38950,38950,39000,38950,23
20230601,105000,963526700,39000,39050,39050,39000,126
20230601,104900,958611250,39050,39000,39050,39000,6
20230601,104800,958377200,39000,38950,39000,38950,293
20230601,104700,946951000,39000,38900,39000,38900,6
20230601,104600,946717500,38900,38900,38900,38900,40
20230601,104500,945161500,38900,38900,38950,38900,95
20230601,104400,941464700,38900,38900,38900,38900,6
20230601,104300,941231300,38900,38900,38900,38900,14
20230601,104200,940686700,38900,38900,38900,38900,6
20230601,104100,940453300,38900,39000,39000,38900,426
20230601,104000,923874050,39000,39000,39000,39000,96
20230601,103900,920130050,39000,39000,39000,39000,0
20230601,103800,920130050,39000,39050,39050,39000,45
20230601,103700,918374750,39000,39000,39000,39000,25
20230601,103600,917399750,39000,39000,39000,39000,51
20230601,103500,915410750,39000,39000,39000,39000,12
20230601,103400,914942750,39000,39000,39000,38900,94
20230601,103300,911279250,38900,38950,38950,38900,60
20230601,103200,908944750,38950,39000,39000,38950,120
20230601,103100,904270650,39000,39000,39000,39000,56
20230601,103000,902086650,39000,39050,39050,39000,16
20230601,102900,901462350,39050,39050,39050,39050,31
20230601,102800,900251800,39050,38950,39050,38950,88
20230601,102700,896819950,39000,39000,39000,39000,27
20230601,102600,895766950,39000,39000,39000,39000,277
20230601,102500,884963950,39000,39000,39000,38950,21
20230601,102400,884145000,38950,38950,38950,38950,13
20230601,102300,883638650,38950,38950,39000,38950,8
20230601,102200,883327000,38950,38950,38950,38950,16
20230601,102100,882703800,38950,38950,38950,38900,53
20230601,102000,880640200,38950,38900,38950,38900,53
20230601,101900,878578450,38900,38900,38900,38900,125
20230601,101800,873715950,38900,38900,38900,38900,10
20230601,101700,873326950,38850,38850,38850,38850,145
20230601,101600,867693700,38850,38800,38850,38800,1091
20230601,101500,825361200,38800,38800,38800,38800,41
20230601,101400,823770400,38800,38800,38800,38750,241
20230601,101300,814420250,38800,38800,38800,38800,54
20230601,101200,812325050,38800,38800,38800,38800,110
20230601,101100,808057050,38750,38750,38750,38700,348
20230601,101000,794586600,38750,38750,38750,38700,723
20230601,100900,766595350,38750,38750,38750,38750,25
20230601,100800,765626600,38750,38800,38800,38750,446
20230601,100700,748343250,38750,38750,38800,38750,43
20230601,100600,746676000,38800,38800,38800,38800,14
20230601,100500,746132800,38800,38800,38800,38750,73
20230601,100400,743303050,38750,38750,38800,38750,197
20230601,100300,735669250,38750,38750,38800,38750,310
20230601,100200,723656350,38750,38800,38800,38750,104
20230601,100100,719626150,38800,38750,38800,38750,74
20230601,100000,716758200,38750,38800,38800,38750,703
20230601,095900,689507000,38800,38750,38800,38750,97
20230601,095800,685748200,38750,38750,38800,38750,91
20230601,095700,682220600,38750,38800,38800,38700,515
20230601,095600,662264900,38800,38850,38850,38800,312
20230601,095500,650159250,38850,38800,38850,38800,137
20230601,095400,644843100,38850,38800,38850,38800,136
20230601,095300,639565150,38850,38800,38850,38800,212
20230601,095200,631329200,38800,38750,38800,38750,167
20230601,095100,624852800,38700,38750,38750,38700,424
20230601,095000,608426750,38800,38850,38850,38750,246
20230601,094900,598885800,38800,38800,38850,38800,339
20230601,094800,585727250,38850,38850,38850,38850,8
20230601,094700,585416450,38800,38850,38850,38800,1171
20230601,094600,539979300,38850,38900,38900,38850,1266
20230601,094500,490794550,38900,38900,38950,38900,164
20230601,094400,484414600,38900,38900,38900,38900,108
20230601,094300,480213400,38900,38900,38900,38900,115
20230601,094200,475739900,38900,38900,38900,38850,295
20230601,094100,464268200,38900,38900,38950,38900,871
20230601,094000,430368650,38900,38900,38900,38850,321
20230601,093900,417882400,38900,39000,39000,38900,1431
20230601,093800,362159150,39000,39050,39050,39000,1577
20230601,093700,300655350,39050,39050,39100,39000,648
20230601,093600,275351300,39100,39150,39150,39100,374
20230601,093500,260723500,39200,39200,39200,39200,6
20230601,093400,260488300,39200,39200,39200,39150,149
20230601,093300,254653300,39200,39200,39200,39200,91
20230601,093200,251086100,39200,39200,39200,39200,266
20230601,093100,240658900,39200,39200,39200,39200,59
20230601,093000,238346100,39200,39250,39250,39200,81
20230601,092900,235170550,39200,39250,39250,39200,63
20230601,092800,232700650,39250,39250,39250,39200,36
20230601,092700,231287700,39250,39250,39250,39200,96
20230601,092600,227520350,39300,39250,39300,39250,263
20230601,092500,217197000,39250,39250,39250,39250,258
20230601,092400,207070500,39250,39200,39250,39200,14
20230601,092300,206521100,39200,39250,39250,39200,163
20230601,092200,200130000,39300,39300,39300,39200,39
20230601,092100,198600250,39250,39250,39250,39250,10
20230601,092000,198207750,39250,39250,39250,39250,72
20230601,091900,195381750,39250,39250,39300,39100,771
20230601,091800,165162300,39250,39250,39250,39250,264
20230601,091700,154800300,39250,39250,39250,39250,735
20230601,091600,125951550,39250,39250,39250,39250,39
20230601,091500,124420800,39250,39250,39250,39200,266
20230601,091400,113981300,39200,39300,39300,39200,133
20230601,091300,108759650,39300,39350,39350,39300,191
20230601,091200,101250100,39350,39350,39350,39350,68
20230601,091100,98574300,39350,39450,39450,39350,258
20230601,091000,88413000,39450,39450,39500,39450,28
20230601,090900,87308250,39500,39450,39500,39450,126
20230601,090800,82337200,39450,39450,39450,39400,20
20230601,090700,81548450,39400,39450,39450,39400,102
20230601,090600,77527300,39450,39450,39450,39450,22
20230601,090500,76659400,39450,39400,39450,39400,10
20230601,090400,76265050,39400,39350,39450,39350,94
20230601,090300,72562150,39350,39350,39350,39350,171
20230601,090200,65833300,39300,39250,39300,39250,662
20230601,090100,39846700,39250,39250,39250,39250,225
20230601,090000,31015450,39050,38850,39300,38850,796