KissMeData/084110/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215400,221099250,20800,20800,20800,20800,369
20230601,215300,221099250,20800,20800,20800,20800,0
20230601,215200,221099250,20800,20800,20800,20800,0
20230601,215100,221099250,20800,20800,20800,20800,0
20230601,215000,221099250,20800,20800,20800,20800,0
20230601,214900,221099250,20800,20800,20800,20800,0
20230601,214800,221099250,20800,20800,20800,20800,0
20230601,214700,221099250,20800,20800,20800,20800,0
20230601,214600,221099250,20800,20800,20800,20800,0
20230601,214500,221099250,20800,20800,20800,20800,0
20230601,214400,221099250,20800,20800,20800,20800,0
20230601,214300,221099250,20800,20800,20800,20800,0
20230601,214200,221099250,20800,20800,20800,20800,0
20230601,214100,221099250,20800,20800,20800,20800,0
20230601,214000,221099250,20800,20800,20800,20800,0
20230601,213900,221099250,20800,20800,20800,20800,0
20230601,213800,221099250,20800,20800,20800,20800,0
20230601,213700,221099250,20800,20800,20800,20800,0
20230601,213600,221099250,20800,20800,20800,20800,0
20230601,213500,221099250,20800,20800,20800,20800,0
20230601,213400,221099250,20800,20800,20800,20800,0
20230601,213300,221099250,20800,20800,20800,20800,0
20230601,213200,221099250,20800,20800,20800,20800,0
20230601,213100,221099250,20800,20800,20800,20800,0
20230601,213000,221099250,20800,20800,20800,20800,0
20230601,212900,221099250,20800,20800,20800,20800,0
20230601,212800,221099250,20800,20800,20800,20800,0
20230601,212700,221099250,20800,20800,20800,20800,0
20230601,212600,221099250,20800,20800,20800,20800,0
20230601,212500,221099250,20800,20800,20800,20800,0
20230601,212400,221099250,20800,20800,20800,20800,369
20230601,212300,221099250,20800,20800,20800,20800,0
20230601,212200,221099250,20800,20800,20800,20800,0
20230601,212100,221099250,20800,20800,20800,20800,0
20230601,212000,221099250,20800,20800,20800,20800,0
20230601,211900,221099250,20800,20800,20800,20800,0
20230601,211800,221099250,20800,20800,20800,20800,0
20230601,211700,221099250,20800,20800,20800,20800,0
20230601,211600,221099250,20800,20800,20800,20800,0
20230601,211500,221099250,20800,20800,20800,20800,0
20230601,211400,221099250,20800,20800,20800,20800,0
20230601,211300,221099250,20800,20800,20800,20800,0
20230601,211200,221099250,20800,20800,20800,20800,0
20230601,211100,221099250,20800,20800,20800,20800,0
20230601,211000,221099250,20800,20800,20800,20800,0
20230601,210900,221099250,20800,20800,20800,20800,0
20230601,210800,221099250,20800,20800,20800,20800,0
20230601,210700,221099250,20800,20800,20800,20800,0
20230601,210600,221099250,20800,20800,20800,20800,0
20230601,210500,221099250,20800,20800,20800,20800,0
20230601,210400,221099250,20800,20800,20800,20800,0
20230601,210300,221099250,20800,20800,20800,20800,0
20230601,210200,221099250,20800,20800,20800,20800,0
20230601,210100,221099250,20800,20800,20800,20800,0
20230601,210000,221099250,20800,20800,20800,20800,0
20230601,205900,221099250,20800,20800,20800,20800,0
20230601,205800,221099250,20800,20800,20800,20800,0
20230601,205700,221099250,20800,20800,20800,20800,0
20230601,205600,221099250,20800,20800,20800,20800,0
20230601,205500,221099250,20800,20800,20800,20800,0
20230601,205400,221099250,20800,20800,20800,20800,369
20230601,205300,221099250,20800,20800,20800,20800,0
20230601,205200,221099250,20800,20800,20800,20800,0
20230601,205100,221099250,20800,20800,20800,20800,0
20230601,205000,221099250,20800,20800,20800,20800,0
20230601,204900,221099250,20800,20800,20800,20800,0
20230601,204800,221099250,20800,20800,20800,20800,0
20230601,204700,221099250,20800,20800,20800,20800,0
20230601,204600,221099250,20800,20800,20800,20800,0
20230601,204500,221099250,20800,20800,20800,20800,0
20230601,204400,221099250,20800,20800,20800,20800,0
20230601,204300,221099250,20800,20800,20800,20800,0
20230601,204200,221099250,20800,20800,20800,20800,0
20230601,204100,221099250,20800,20800,20800,20800,0
20230601,204000,221099250,20800,20800,20800,20800,0
20230601,203900,221099250,20800,20800,20800,20800,0
20230601,203800,221099250,20800,20800,20800,20800,0
20230601,203700,221099250,20800,20800,20800,20800,0
20230601,203600,221099250,20800,20800,20800,20800,0
20230601,203500,221099250,20800,20800,20800,20800,0
20230601,203400,221099250,20800,20800,20800,20800,0
20230601,203300,221099250,20800,20800,20800,20800,0
20230601,203200,221099250,20800,20800,20800,20800,0
20230601,203100,221099250,20800,20800,20800,20800,0
20230601,203000,221099250,20800,20800,20800,20800,0
20230601,202900,221099250,20800,20800,20800,20800,0
20230601,202800,221099250,20800,20800,20800,20800,0
20230601,202700,221099250,20800,20800,20800,20800,0
20230601,202600,221099250,20800,20800,20800,20800,0
20230601,202500,221099250,20800,20800,20800,20800,0
20230601,202400,221099250,20800,20800,20800,20800,369
20230601,202300,221099250,20800,20800,20800,20800,0
20230601,202200,221099250,20800,20800,20800,20800,0
20230601,202100,221099250,20800,20800,20800,20800,0
20230601,202000,221099250,20800,20800,20800,20800,0
20230601,201900,221099250,20800,20800,20800,20800,0
20230601,201800,221099250,20800,20800,20800,20800,0
20230601,201700,221099250,20800,20800,20800,20800,0
20230601,201600,221099250,20800,20800,20800,20800,0
20230601,201500,221099250,20800,20800,20800,20800,0
20230601,201400,221099250,20800,20800,20800,20800,0
20230601,201300,221099250,20800,20800,20800,20800,0
20230601,201200,221099250,20800,20800,20800,20800,0
20230601,201100,221099250,20800,20800,20800,20800,0
20230601,201000,221099250,20800,20800,20800,20800,0
20230601,200900,221099250,20800,20800,20800,20800,0
20230601,200800,221099250,20800,20800,20800,20800,0
20230601,200700,221099250,20800,20800,20800,20800,0
20230601,200600,221099250,20800,20800,20800,20800,0
20230601,200500,221099250,20800,20800,20800,20800,0
20230601,200400,221099250,20800,20800,20800,20800,0
20230601,200300,221099250,20800,20800,20800,20800,0
20230601,200200,221099250,20800,20800,20800,20800,0
20230601,200100,221099250,20800,20800,20800,20800,0
20230601,200000,221099250,20800,20800,20800,20800,0
20230601,195900,221099250,20800,20800,20800,20800,0
20230601,195800,221099250,20800,20800,20800,20800,0
20230601,195700,221099250,20800,20800,20800,20800,0
20230601,195600,221099250,20800,20800,20800,20800,0
20230601,195500,221099250,20800,20800,20800,20800,0
20230601,195400,221099250,20800,20800,20800,20800,369
20230601,195300,221099250,20800,20800,20800,20800,0
20230601,195200,221099250,20800,20800,20800,20800,0
20230601,195100,221099250,20800,20800,20800,20800,0
20230601,195000,221099250,20800,20800,20800,20800,0
20230601,194900,221099250,20800,20800,20800,20800,0
20230601,194800,221099250,20800,20800,20800,20800,0
20230601,194700,221099250,20800,20800,20800,20800,0
20230601,194600,221099250,20800,20800,20800,20800,0
20230601,194500,221099250,20800,20800,20800,20800,0
20230601,194400,221099250,20800,20800,20800,20800,0
20230601,194300,221099250,20800,20800,20800,20800,0
20230601,194200,221099250,20800,20800,20800,20800,0
20230601,194100,221099250,20800,20800,20800,20800,0
20230601,194000,221099250,20800,20800,20800,20800,0
20230601,193900,221099250,20800,20800,20800,20800,0
20230601,193800,221099250,20800,20800,20800,20800,0
20230601,193700,221099250,20800,20800,20800,20800,0
20230601,193600,221099250,20800,20800,20800,20800,0
20230601,193500,221099250,20800,20800,20800,20800,0
20230601,193400,221099250,20800,20800,20800,20800,0
20230601,193300,221099250,20800,20800,20800,20800,0
20230601,193200,221099250,20800,20800,20800,20800,0
20230601,193100,221099250,20800,20800,20800,20800,0
20230601,193000,221099250,20800,20800,20800,20800,0
20230601,192900,221099250,20800,20800,20800,20800,0
20230601,192800,221099250,20800,20800,20800,20800,0
20230601,192700,221099250,20800,20800,20800,20800,0
20230601,192600,221099250,20800,20800,20800,20800,0
20230601,192500,221099250,20800,20800,20800,20800,0
20230601,192400,221099250,20800,20800,20800,20800,369
20230601,192300,221099250,20800,20800,20800,20800,0
20230601,192200,221099250,20800,20800,20800,20800,0
20230601,192100,221099250,20800,20800,20800,20800,0
20230601,192000,221099250,20800,20800,20800,20800,0
20230601,191900,221099250,20800,20800,20800,20800,0
20230601,191800,221099250,20800,20800,20800,20800,0
20230601,191700,221099250,20800,20800,20800,20800,0
20230601,191600,221099250,20800,20800,20800,20800,0
20230601,191500,221099250,20800,20800,20800,20800,0
20230601,191400,221099250,20800,20800,20800,20800,0
20230601,191300,221099250,20800,20800,20800,20800,0
20230601,191200,221099250,20800,20800,20800,20800,0
20230601,191100,221099250,20800,20800,20800,20800,0
20230601,191000,221099250,20800,20800,20800,20800,0
20230601,190900,221099250,20800,20800,20800,20800,0
20230601,190800,221099250,20800,20800,20800,20800,0
20230601,190700,221099250,20800,20800,20800,20800,0
20230601,190600,221099250,20800,20800,20800,20800,0
20230601,190500,221099250,20800,20800,20800,20800,0
20230601,190400,221099250,20800,20800,20800,20800,0
20230601,190300,221099250,20800,20800,20800,20800,0
20230601,190200,221099250,20800,20800,20800,20800,0
20230601,190100,221099250,20800,20800,20800,20800,0
20230601,190000,221099250,20800,20800,20800,20800,0
20230601,185900,221099250,20800,20800,20800,20800,0
20230601,185800,221099250,20800,20800,20800,20800,0
20230601,185700,221099250,20800,20800,20800,20800,0
20230601,185600,221099250,20800,20800,20800,20800,0
20230601,185500,221099250,20800,20800,20800,20800,0
20230601,185400,221099250,20800,20800,20800,20800,369
20230601,185300,221099250,20800,20800,20800,20800,0
20230601,185200,221099250,20800,20800,20800,20800,0
20230601,185100,221099250,20800,20800,20800,20800,0
20230601,185000,221099250,20800,20800,20800,20800,0
20230601,184900,221099250,20800,20800,20800,20800,0
20230601,184800,221099250,20800,20800,20800,20800,0
20230601,184700,221099250,20800,20800,20800,20800,0
20230601,184600,221099250,20800,20800,20800,20800,0
20230601,184500,221099250,20800,20800,20800,20800,0
20230601,184400,221099250,20800,20800,20800,20800,0
20230601,184300,221099250,20800,20800,20800,20800,0
20230601,184200,221099250,20800,20800,20800,20800,0
20230601,184100,221099250,20800,20800,20800,20800,0
20230601,184000,221099250,20800,20800,20800,20800,0
20230601,183900,221099250,20800,20800,20800,20800,0
20230601,183800,221099250,20800,20800,20800,20800,0
20230601,183700,221099250,20800,20800,20800,20800,0
20230601,183600,221099250,20800,20800,20800,20800,0
20230601,183500,221099250,20800,20800,20800,20800,0
20230601,183400,221099250,20800,20800,20800,20800,0
20230601,183300,221099250,20800,20800,20800,20800,0
20230601,183200,221099250,20800,20800,20800,20800,0
20230601,183100,221099250,20800,20800,20800,20800,0
20230601,183000,221099250,20800,20800,20800,20800,0
20230601,182900,221099250,20800,20800,20800,20800,0
20230601,182800,221099250,20800,20800,20800,20800,0
20230601,182700,221099250,20800,20800,20800,20800,0
20230601,182600,221099250,20800,20800,20800,20800,0
20230601,182500,221099250,20800,20800,20800,20800,0
20230601,182400,221099250,20800,20800,20800,20800,369
20230601,182300,221099250,20800,20800,20800,20800,0
20230601,182200,221099250,20800,20800,20800,20800,0
20230601,182100,221099250,20800,20800,20800,20800,0
20230601,182000,221099250,20800,20800,20800,20800,0
20230601,181900,221099250,20800,20800,20800,20800,0
20230601,181800,221099250,20800,20800,20800,20800,0
20230601,181700,221099250,20800,20800,20800,20800,0
20230601,181600,221099250,20800,20800,20800,20800,0
20230601,181500,221099250,20800,20800,20800,20800,0
20230601,181400,221099250,20800,20800,20800,20800,0
20230601,181300,221099250,20800,20800,20800,20800,0
20230601,181200,221099250,20800,20800,20800,20800,0
20230601,181100,221099250,20800,20800,20800,20800,0
20230601,181000,221099250,20800,20800,20800,20800,0
20230601,180900,221099250,20800,20800,20800,20800,0
20230601,180800,221099250,20800,20800,20800,20800,0
20230601,180700,221099250,20800,20800,20800,20800,0
20230601,180600,221099250,20800,20800,20800,20800,0
20230601,180500,221099250,20800,20800,20800,20800,0
20230601,180400,221099250,20800,20800,20800,20800,0
20230601,180300,221099250,20800,20800,20800,20800,0
20230601,180200,221099250,20800,20800,20800,20800,0
20230601,180100,221099250,20800,20800,20800,20800,0
20230601,180000,221099250,20800,20800,20800,20800,0
20230601,175900,221099250,20800,20800,20800,20800,0
20230601,175800,221099250,20800,20800,20800,20800,0
20230601,175700,221099250,20800,20800,20800,20800,0
20230601,175600,221099250,20800,20800,20800,20800,0
20230601,175500,221099250,20800,20800,20800,20800,0
20230601,175400,221099250,20800,20800,20800,20800,369
20230601,175300,221099250,20800,20800,20800,20800,0
20230601,175200,221099250,20800,20800,20800,20800,0
20230601,175100,221099250,20800,20800,20800,20800,0
20230601,175000,221099250,20800,20800,20800,20800,0
20230601,174900,221099250,20800,20800,20800,20800,0
20230601,174800,221099250,20800,20800,20800,20800,0
20230601,174700,221099250,20800,20800,20800,20800,0
20230601,174600,221099250,20800,20800,20800,20800,0
20230601,174500,221099250,20800,20800,20800,20800,0
20230601,174400,221099250,20800,20800,20800,20800,0
20230601,174300,221099250,20800,20800,20800,20800,0
20230601,174200,221099250,20800,20800,20800,20800,0
20230601,174100,221099250,20800,20800,20800,20800,0
20230601,174000,221099250,20800,20800,20800,20800,0
20230601,173900,221099250,20800,20800,20800,20800,0
20230601,173800,221099250,20800,20800,20800,20800,0
20230601,173700,221099250,20800,20800,20800,20800,0
20230601,173600,221099250,20800,20800,20800,20800,0
20230601,173500,221099250,20800,20800,20800,20800,0
20230601,173400,221099250,20800,20800,20800,20800,0
20230601,173300,221099250,20800,20800,20800,20800,0
20230601,173200,221099250,20800,20800,20800,20800,0
20230601,173100,221099250,20800,20800,20800,20800,0
20230601,173000,221099250,20800,20800,20800,20800,0
20230601,172900,221099250,20800,20800,20800,20800,0
20230601,172800,221099250,20800,20800,20800,20800,0
20230601,172700,221099250,20800,20800,20800,20800,0
20230601,172600,221099250,20800,20800,20800,20800,0
20230601,172500,221099250,20800,20800,20800,20800,0
20230601,172400,221099250,20800,20800,20800,20800,369
20230601,172300,221099250,20800,20800,20800,20800,0
20230601,172200,221099250,20800,20800,20800,20800,0
20230601,172100,221099250,20800,20800,20800,20800,0
20230601,172000,221099250,20800,20800,20800,20800,0
20230601,171900,221099250,20800,20800,20800,20800,0
20230601,171800,221099250,20800,20800,20800,20800,0
20230601,171700,221099250,20800,20800,20800,20800,0
20230601,171600,221099250,20800,20800,20800,20800,0
20230601,171500,221099250,20800,20800,20800,20800,0
20230601,171400,221099250,20800,20800,20800,20800,0
20230601,171300,221099250,20800,20800,20800,20800,0
20230601,171200,221099250,20800,20800,20800,20800,0
20230601,171100,221099250,20800,20800,20800,20800,0
20230601,171000,221099250,20800,20800,20800,20800,0
20230601,170900,221099250,20800,20800,20800,20800,0
20230601,170800,221099250,20800,20800,20800,20800,0
20230601,170700,221099250,20800,20800,20800,20800,0
20230601,170600,221099250,20800,20800,20800,20800,0
20230601,170500,221099250,20800,20800,20800,20800,0
20230601,170400,221099250,20800,20800,20800,20800,0
20230601,170300,221099250,20800,20800,20800,20800,0
20230601,170200,221099250,20800,20800,20800,20800,0
20230601,170100,221099250,20800,20800,20800,20800,0
20230601,170000,221099250,20800,20800,20800,20800,0
20230601,165900,221099250,20800,20800,20800,20800,0
20230601,165800,221099250,20800,20800,20800,20800,0
20230601,165700,221099250,20800,20800,20800,20800,0
20230601,165600,221099250,20800,20800,20800,20800,0
20230601,165500,221099250,20800,20800,20800,20800,0
20230601,165400,221099250,20800,20800,20800,20800,369
20230601,165300,221099250,20800,20800,20800,20800,0
20230601,165200,221099250,20800,20800,20800,20800,0
20230601,165100,221099250,20800,20800,20800,20800,0
20230601,165000,221099250,20800,20800,20800,20800,0
20230601,164900,221099250,20800,20800,20800,20800,0
20230601,164800,221099250,20800,20800,20800,20800,0
20230601,164700,221099250,20800,20800,20800,20800,0
20230601,164600,221099250,20800,20800,20800,20800,0
20230601,164500,221099250,20800,20800,20800,20800,0
20230601,164400,221099250,20800,20800,20800,20800,0
20230601,164300,221099250,20800,20800,20800,20800,0
20230601,164200,221099250,20800,20800,20800,20800,0
20230601,164100,221099250,20800,20800,20800,20800,0
20230601,164000,221099250,20800,20800,20800,20800,0
20230601,163900,221099250,20800,20800,20800,20800,0
20230601,163800,221099250,20800,20800,20800,20800,0
20230601,163700,221099250,20800,20800,20800,20800,0
20230601,163600,221099250,20800,20800,20800,20800,0
20230601,163500,221099250,20800,20800,20800,20800,0
20230601,163400,221099250,20800,20800,20800,20800,0
20230601,163300,221099250,20800,20800,20800,20800,0
20230601,163200,221099250,20800,20800,20800,20800,0
20230601,163100,221099250,20800,20800,20800,20800,0
20230601,163000,221099250,20800,20800,20800,20800,0
20230601,162900,221099250,20800,20800,20800,20800,0
20230601,162800,221099250,20800,20800,20800,20800,0
20230601,162700,221099250,20800,20800,20800,20800,0
20230601,162600,221099250,20800,20800,20800,20800,0
20230601,162500,221099250,20800,20800,20800,20800,0
20230601,162400,221099250,20800,20800,20800,20800,369
20230601,162300,221099250,20800,20800,20800,20800,0
20230601,162200,221099250,20800,20800,20800,20800,0
20230601,162100,221099250,20800,20800,20800,20800,0
20230601,162000,221099250,20800,20800,20800,20800,0
20230601,161900,221099250,20800,20800,20800,20800,0
20230601,161800,221099250,20800,20800,20800,20800,0
20230601,161700,221099250,20800,20800,20800,20800,0
20230601,161600,221099250,20800,20800,20800,20800,0
20230601,161500,221099250,20800,20800,20800,20800,0
20230601,161400,221099250,20800,20800,20800,20800,0
20230601,161300,221099250,20800,20800,20800,20800,0
20230601,161200,221099250,20800,20800,20800,20800,0
20230601,161100,221099250,20800,20800,20800,20800,0
20230601,161000,221099250,20800,20800,20800,20800,0
20230601,160900,221099250,20800,20800,20800,20800,0
20230601,160800,221099250,20800,20800,20800,20800,0
20230601,160700,221099250,20800,20800,20800,20800,0
20230601,160600,221099250,20800,20800,20800,20800,0
20230601,160500,221099250,20800,20800,20800,20800,0
20230601,160400,221099250,20800,20800,20800,20800,0
20230601,160300,221099250,20800,20800,20800,20800,0
20230601,160200,221099250,20800,20800,20800,20800,0
20230601,160100,221099250,20800,20800,20800,20800,0
20230601,160000,221099250,20800,20800,20800,20800,0
20230601,155900,221099250,20800,20800,20800,20800,0
20230601,155800,221099250,20800,20800,20800,20800,0
20230601,155700,221099250,20800,20800,20800,20800,0
20230601,155600,221099250,20800,20800,20800,20800,0
20230601,155500,221099250,20800,20800,20800,20800,0
20230601,155400,221099250,20800,20800,20800,20800,369
20230601,155300,221099250,20800,20800,20800,20800,0
20230601,155200,221099250,20800,20800,20800,20800,0
20230601,155100,221099250,20800,20800,20800,20800,0
20230601,155000,221099250,20800,20800,20800,20800,0
20230601,154900,221099250,20800,20800,20800,20800,0
20230601,154800,221099250,20800,20800,20800,20800,0
20230601,154700,221099250,20800,20800,20800,20800,0
20230601,154600,221099250,20800,20800,20800,20800,0
20230601,154500,221099250,20800,20800,20800,20800,0
20230601,154400,221099250,20800,20800,20800,20800,0
20230601,154300,221099250,20800,20800,20800,20800,0
20230601,154200,221099250,20800,20800,20800,20800,0
20230601,154100,221099250,20800,20800,20800,20800,0
20230601,154000,221099250,20800,20800,20800,20800,0
20230601,153900,221099250,20800,20800,20800,20800,0
20230601,153800,221099250,20800,20800,20800,20800,0
20230601,153700,221099250,20800,20800,20800,20800,0
20230601,153600,221099250,20800,20800,20800,20800,0
20230601,153500,221099250,20800,20800,20800,20800,0
20230601,153400,221099250,20800,20800,20800,20800,0
20230601,153300,221099250,20800,20800,20800,20800,0
20230601,153200,221099250,20800,20800,20800,20800,0
20230601,153100,221099250,20800,20800,20800,20800,0
20230601,153000,221099250,20800,20800,20800,20800,369
20230601,152900,213424050,20800,20800,20800,20800,0
20230601,152800,213424050,20800,20800,20800,20800,0
20230601,152700,213424050,20800,20800,20800,20800,0
20230601,152600,213424050,20800,20800,20800,20800,0
20230601,152500,213424050,20800,20800,20800,20800,0
20230601,152400,213424050,20800,20800,20800,20800,0
20230601,152300,213424050,20800,20800,20800,20800,0
20230601,152200,213424050,20800,20800,20800,20800,0
20230601,152100,213424050,20800,20800,20800,20800,0
20230601,152000,213424050,20800,20800,20800,20800,0
20230601,151900,213424050,20800,20600,20800,20600,41
20230601,151800,212575550,20600,20600,20600,20600,0
20230601,151700,212575550,20600,20600,20600,20600,425
20230601,151600,203820550,20600,20600,20600,20600,0
20230601,151500,203820550,20600,20600,20600,20600,0
20230601,151400,203820550,20600,20600,20600,20600,343
20230601,151300,196754750,20600,20600,20600,20600,0
20230601,151200,196754750,20600,20650,20650,20600,61
20230601,151100,195498050,20650,20650,20650,20650,3
20230601,151000,195436100,20650,20650,20650,20650,25
20230601,150900,194919850,20700,20700,20700,20700,0
20230601,150800,194919850,20700,20700,20700,20700,0
20230601,150700,194919850,20700,20700,20700,20700,0
20230601,150600,194919850,20700,20700,20700,20700,0
20230601,150500,194919850,20700,20700,20700,20700,0
20230601,150400,194919850,20700,20700,20700,20700,0
20230601,150300,194919850,20700,20700,20700,20700,0
20230601,150200,194919850,20700,20700,20700,20700,0
20230601,150100,194919850,20700,20700,20700,20700,0
20230601,150000,194919850,20700,20700,20700,20700,0
20230601,145900,194919850,20700,20650,20700,20650,2
20230601,145800,194878500,20700,20700,20700,20700,0
20230601,145700,194878500,20700,20700,20700,20700,0
20230601,145600,194878500,20700,20700,20700,20700,2
20230601,145500,194837100,20700,20700,20700,20700,0
20230601,145400,194837100,20700,20700,20700,20700,100
20230601,145300,192767100,20700,20700,20700,20700,0
20230601,145200,192767100,20700,20700,20700,20700,0
20230601,145100,192767100,20700,20700,20700,20700,0
20230601,145000,192767100,20700,20700,20700,20700,0
20230601,144900,192767100,20700,20700,20700,20700,0
20230601,144800,192767100,20700,20700,20700,20700,0
20230601,144700,192767100,20700,20700,20700,20700,1
20230601,144600,192746400,20650,20650,20650,20650,1
20230601,144500,192725750,20600,20600,20600,20600,0
20230601,144400,192725750,20600,20600,20600,20600,0
20230601,144300,192725750,20600,20600,20600,20600,100
20230601,144200,190665750,20700,20700,20700,20700,2
20230601,144100,190624350,20700,20700,20700,20700,379
20230601,144000,182779050,20750,20750,20750,20750,50
20230601,143900,181741550,20800,20800,20800,20800,75
20230601,143800,180181550,20800,20600,20800,20600,1500
20230601,143700,149086400,20600,20600,20600,20600,1
20230601,143600,149065800,20550,20500,20550,20500,169
20230601,143500,145593250,20500,20500,20500,20500,6
20230601,143400,145470250,20500,20500,20500,20500,7
20230601,143300,145326750,20500,20500,20500,20500,0
20230601,143200,145326750,20500,20500,20500,20500,0
20230601,143100,145326750,20500,20500,20500,20500,0
20230601,143000,145326750,20500,20500,20500,20500,0
20230601,142900,145326750,20500,20500,20500,20500,0
20230601,142800,145326750,20500,20500,20500,20500,0
20230601,142700,145326750,20500,20500,20500,20500,0
20230601,142600,145326750,20500,20500,20500,20500,0
20230601,142500,145326750,20500,20500,20500,20500,0
20230601,142400,145326750,20500,20500,20500,20500,0
20230601,142300,145326750,20500,20500,20500,20500,0
20230601,142200,145326750,20500,20500,20500,20500,0
20230601,142100,145326750,20500,20500,20500,20500,0
20230601,142000,145326750,20500,20500,20500,20500,0
20230601,141900,145326750,20500,20500,20500,20500,0
20230601,141800,145326750,20500,20500,20500,20500,0
20230601,141700,145326750,20500,20500,20500,20500,0
20230601,141600,145326750,20500,20500,20500,20500,0
20230601,141500,145326750,20500,20500,20500,20500,0
20230601,141400,145326750,20500,20500,20500,20500,19
20230601,141300,144937250,20500,20500,20500,20500,1
20230601,141200,144916750,20500,20500,20500,20500,0
20230601,141100,144916750,20500,20500,20500,20500,0
20230601,141000,144916750,20500,20500,20500,20500,0
20230601,140900,144916750,20500,20500,20500,20500,70
20230601,140800,143481750,20500,20500,20500,20500,0
20230601,140700,143481750,20500,20500,20500,20500,0
20230601,140600,143481750,20500,20500,20500,20500,0
20230601,140500,143481750,20500,20500,20500,20500,0
20230601,140400,143481750,20500,20550,20550,20500,74
20230601,140300,141964100,20550,20550,20550,20550,1
20230601,140200,141943550,20650,20650,20650,20650,50
20230601,140100,140911050,20650,20650,20650,20650,0
20230601,140000,140911050,20650,20650,20650,20650,0
20230601,135900,140911050,20650,20650,20650,20650,0
20230601,135800,140911050,20650,20650,20650,20650,0
20230601,135700,140911050,20650,20650,20650,20650,2
20230601,135600,140869750,20600,20600,20600,20600,0
20230601,135500,140869750,20600,20600,20600,20600,6
20230601,135400,140746150,20600,20600,20600,20600,0
20230601,135300,140746150,20600,20600,20600,20600,0
20230601,135200,140746150,20600,20600,20600,20600,0
20230601,135100,140746150,20600,20600,20600,20600,0
20230601,135000,140746150,20600,20600,20600,20600,119
20230601,134900,138294750,20600,20600,20600,20600,0
20230601,134800,138294750,20600,20600,20600,20600,1
20230601,134700,138274150,20550,20550,20550,20550,1
20230601,134600,138253600,20600,20600,20600,20600,50
20230601,134500,137223600,20600,20600,20600,20600,0
20230601,134400,137223600,20600,20600,20600,20600,0
20230601,134300,137223600,20600,20600,20600,20600,0
20230601,134200,137223600,20600,20600,20600,20600,0
20230601,134100,137223600,20600,20600,20600,20600,1
20230601,134000,137203000,20550,20550,20550,20550,0
20230601,133900,137203000,20550,20550,20550,20550,0
20230601,133800,137203000,20550,20550,20550,20550,1
20230601,133700,137182450,20500,20500,20500,20500,800
20230601,133600,120782450,20500,20500,20500,20500,0
20230601,133500,120782450,20500,20500,20500,20500,0
20230601,133400,120782450,20500,20500,20500,20500,0
20230601,133300,120782450,20500,20500,20500,20500,0
20230601,133200,120782450,20500,20500,20500,20500,0
20230601,133100,120782450,20500,20500,20500,20500,0
20230601,133000,120782450,20500,20500,20500,20500,0
20230601,132900,120782450,20500,20500,20500,20500,0
20230601,132800,120782450,20500,20500,20500,20500,0
20230601,132700,120782450,20500,20500,20500,20500,0
20230601,132600,120782450,20500,20500,20500,20500,0
20230601,132500,120782450,20500,20500,20500,20500,139
20230601,132400,117932950,20500,20500,20500,20500,0
20230601,132300,117932950,20500,20500,20500,20500,61
20230601,132200,116682450,20500,20500,20500,20500,91
20230601,132100,114816950,20500,20500,20500,20500,0
20230601,132000,114816950,20500,20500,20500,20500,0
20230601,131900,114816950,20500,20500,20500,20500,0
20230601,131800,114816950,20500,20500,20500,20500,0
20230601,131700,114816950,20500,20500,20500,20500,0
20230601,131600,114816950,20500,20500,20500,20500,500
20230601,131500,104566950,20450,20450,20450,20450,200
20230601,131400,100476950,20450,20450,20450,20450,50
20230601,131300,99454450,20450,20450,20450,20450,0
20230601,131200,99454450,20450,20450,20450,20450,0
20230601,131100,99454450,20450,20450,20450,20450,300
20230601,131000,93319450,20500,20500,20500,20500,141
20230601,130900,90428950,20500,20500,20500,20500,1
20230601,130800,90408450,20450,20450,20450,20450,0
20230601,130700,90408450,20450,20450,20450,20450,0
20230601,130600,90408450,20450,20450,20450,20450,0
20230601,130500,90408450,20450,20450,20450,20400,61
20230601,130400,89161150,20450,20450,20450,20450,67
20230601,130300,87791000,20450,20450,20450,20450,33
20230601,130200,87116150,20500,20500,20500,20500,0
20230601,130100,87116150,20500,20500,20500,20500,0
20230601,130000,87116150,20500,20500,20500,20500,0
20230601,125900,87116150,20500,20500,20500,20500,54
20230601,125800,86009150,20500,20500,20500,20500,366
20230601,125700,78506150,20500,20500,20500,20500,0
20230601,125600,78506150,20500,20500,20500,20500,0
20230601,125500,78506150,20500,20500,20500,20500,0
20230601,125400,78506150,20500,20500,20500,20500,1
20230601,125300,78485650,20400,20400,20400,20400,1
20230601,125200,78465250,20450,20450,20450,20450,0
20230601,125100,78465250,20450,20450,20450,20450,0
20230601,125000,78465250,20450,20450,20450,20450,0
20230601,124900,78465250,20450,20450,20450,20450,0
20230601,124800,78465250,20450,20450,20450,20450,0
20230601,124700,78465250,20450,20450,20450,20450,0
20230601,124600,78465250,20450,20450,20450,20450,40
20230601,124500,77647250,20450,20450,20450,20450,0
20230601,124400,77647250,20450,20450,20450,20450,200
20230601,124300,73557250,20550,20550,20550,20550,0
20230601,124200,73557250,20550,20550,20550,20550,0
20230601,124100,73557250,20550,20550,20550,20550,6
20230601,124000,73433950,20450,20450,20450,20450,68
20230601,123900,72043350,20500,20500,20500,20500,0
20230601,123800,72043350,20500,20500,20500,20500,0
20230601,123700,72043350,20500,20500,20500,20500,4
20230601,123600,71961350,20500,20500,20500,20500,0
20230601,123500,71961350,20500,20500,20500,20500,200
20230601,123400,67861350,20500,20500,20500,20500,0
20230601,123300,67861350,20500,20500,20500,20500,0
20230601,123200,67861350,20500,20500,20500,20500,0
20230601,123100,67861350,20500,20500,20500,20500,0
20230601,123000,67861350,20500,20500,20500,20500,0
20230601,122900,67861350,20500,20500,20500,20500,0
20230601,122800,67861350,20500,20500,20500,20500,0
20230601,122700,67861350,20500,20500,20500,20500,5
20230601,122600,67758850,20550,20600,20600,20550,20
20230601,122500,67347150,20600,20600,20600,20600,38
20230601,122400,66564350,20600,20600,20600,20600,1
20230601,122300,66543750,20550,20550,20550,20550,186
20230601,122200,62721450,20550,20550,20550,20550,9
20230601,122100,62536500,20550,20550,20550,20550,6
20230601,122000,62413200,20550,20550,20550,20550,0
20230601,121900,62413200,20550,20550,20550,20550,0
20230601,121800,62413200,20550,20550,20550,20550,50
20230601,121700,61385700,20550,20550,20550,20550,0
20230601,121600,61385700,20550,20550,20550,20550,1
20230601,121500,61365150,20550,20550,20550,20550,0
20230601,121400,61365150,20550,20550,20550,20550,4
20230601,121300,61282950,20550,20550,20550,20550,0
20230601,121200,61282950,20550,20550,20550,20550,33
20230601,121100,60604800,20550,20550,20550,20550,65
20230601,121000,59269050,20600,20600,20600,20600,0
20230601,120900,59269050,20600,20600,20600,20600,0
20230601,120800,59269050,20600,20600,20600,20600,0
20230601,120700,59269050,20600,20600,20600,20600,0
20230601,120600,59269050,20600,20600,20600,20600,130
20230601,120500,56591050,20600,20600,20600,20600,0
20230601,120400,56591050,20600,20550,20600,20550,36
20230601,120300,55851200,20550,20550,20550,20550,0
20230601,120200,55851200,20550,20550,20550,20550,0
20230601,120100,55851200,20550,20550,20550,20550,0
20230601,120000,55851200,20550,20550,20550,20550,19
20230601,115900,55460750,20550,20550,20550,20550,19
20230601,115800,55070300,20500,20500,20500,20500,0
20230601,115700,55070300,20500,20500,20500,20500,0
20230601,115600,55070300,20500,20500,20500,20500,40
20230601,115500,54250300,20500,20500,20500,20500,0
20230601,115400,54250300,20500,20500,20500,20500,0
20230601,115300,54250300,20500,20500,20500,20500,0
20230601,115200,54250300,20500,20500,20500,20500,0
20230601,115100,54250300,20500,20500,20500,20500,0
20230601,115000,54250300,20500,20500,20500,20500,0
20230601,114900,54250300,20500,20500,20500,20500,0
20230601,114800,54250300,20500,20500,20500,20500,0
20230601,114700,54250300,20500,20500,20500,20500,27
20230601,114600,53696800,20500,20500,20500,20500,0
20230601,114500,53696800,20500,20500,20500,20500,1
20230601,114400,53676300,20450,20450,20450,20450,0
20230601,114300,53676300,20450,20450,20450,20450,1
20230601,114200,53655850,20500,20500,20500,20500,1
20230601,114100,53635350,20500,20500,20500,20500,0
20230601,114000,53635350,20500,20500,20500,20500,0
20230601,113900,53635350,20500,20500,20500,20500,0
20230601,113800,53635350,20500,20500,20500,20500,0
20230601,113700,53635350,20500,20500,20500,20500,0
20230601,113600,53635350,20500,20450,20500,20450,112
20230601,113500,51344900,20500,20500,20500,20500,0
20230601,113400,51344900,20500,20500,20500,20500,0
20230601,113300,51344900,20500,20500,20500,20500,0
20230601,113200,51344900,20500,20500,20500,20500,1
20230601,113100,51324400,20500,20500,20500,20500,0
20230601,113000,51324400,20500,20500,20500,20500,0
20230601,112900,51324400,20500,20500,20500,20500,0
20230601,112800,51324400,20500,20500,20500,20500,1
20230601,112700,51303900,20500,20500,20500,20500,4
20230601,112600,51221900,20550,20550,20550,20550,0
20230601,112500,51221900,20550,20550,20550,20550,0
20230601,112400,51221900,20550,20550,20550,20550,0
20230601,112300,51221900,20550,20550,20550,20550,1
20230601,112200,51201350,20500,20500,20500,20500,0
20230601,112100,51201350,20500,20500,20500,20500,0
20230601,112000,51201350,20500,20500,20500,20500,0
20230601,111900,51201350,20500,20500,20500,20500,0
20230601,111800,51201350,20500,20500,20500,20500,0
20230601,111700,51201350,20500,20500,20500,20500,129
20230601,111600,48556850,20500,20500,20500,20500,3
20230601,111500,48495350,20500,20500,20500,20500,23
20230601,111400,48023850,20500,20500,20500,20500,0
20230601,111300,48023850,20500,20500,20500,20500,0
20230601,111200,48023850,20500,20500,20500,20500,0
20230601,111100,48023850,20500,20500,20500,20500,0
20230601,111000,48023850,20500,20500,20500,20500,1
20230601,110900,48003350,20450,20450,20450,20450,1
20230601,110800,47982900,20500,20500,20500,20500,1
20230601,110700,47962400,20500,20500,20500,20500,0
20230601,110600,47962400,20500,20450,20500,20450,2
20230601,110500,47921450,20500,20500,20500,20500,0
20230601,110400,47921450,20500,20500,20500,20500,1
20230601,110300,47900950,20500,20500,20500,20500,1
20230601,110200,47880450,20500,20500,20500,20500,0
20230601,110100,47880450,20500,20500,20500,20500,2
20230601,110000,47839450,20450,20450,20450,20450,0
20230601,105900,47839450,20450,20450,20450,20450,4
20230601,105800,47757650,20450,20450,20450,20450,0
20230601,105700,47757650,20450,20450,20450,20450,1
20230601,105600,47737200,20450,20500,20500,20450,186
20230601,105500,43925550,20550,20550,20550,20550,21
20230601,105400,43494000,20450,20450,20450,20450,0
20230601,105300,43494000,20450,20450,20450,20450,0
20230601,105200,43494000,20450,20450,20450,20450,0
20230601,105100,43494000,20450,20450,20450,20450,0
20230601,105000,43494000,20450,20450,20450,20450,0
20230601,104900,43494000,20450,20450,20450,20450,1
20230601,104800,43473550,20500,20500,20500,20500,11
20230601,104700,43248050,20500,20500,20500,20500,15
20230601,104600,42940550,20500,20500,20500,20500,1
20230601,104500,42920050,20450,20450,20450,20450,16
20230601,104400,42592850,20500,20500,20500,20500,1
20230601,104300,42572350,20500,20500,20500,20500,0
20230601,104200,42572350,20500,20500,20500,20500,0
20230601,104100,42572350,20500,20500,20500,20500,0
20230601,104000,42572350,20500,20500,20500,20500,0
20230601,103900,42572350,20500,20500,20500,20500,0
20230601,103800,42572350,20500,20500,20500,20500,2
20230601,103700,42531350,20500,20500,20500,20500,0
20230601,103600,42531350,20500,20500,20500,20500,0
20230601,103500,42531350,20500,20500,20500,20500,0
20230601,103400,42531350,20500,20500,20500,20500,0
20230601,103300,42531350,20500,20500,20500,20500,0
20230601,103200,42531350,20500,20500,20500,20500,0
20230601,103100,42531350,20500,20500,20500,20500,0
20230601,103000,42531350,20500,20500,20500,20500,0
20230601,102900,42531350,20500,20500,20500,20500,0
20230601,102800,42531350,20500,20500,20500,20500,0
20230601,102700,42531350,20500,20500,20500,20500,0
20230601,102600,42531350,20500,20500,20500,20500,0
20230601,102500,42531350,20500,20500,20500,20500,0
20230601,102400,42531350,20500,20500,20500,20500,0
20230601,102300,42531350,20500,20500,20500,20500,12
20230601,102200,42285350,20450,20450,20450,20450,0
20230601,102100,42285350,20450,20450,20450,20450,0
20230601,102000,42285350,20450,20450,20450,20450,0
20230601,101900,42285350,20450,20450,20450,20450,0
20230601,101800,42285350,20450,20450,20450,20450,0
20230601,101700,42285350,20450,20450,20450,20450,0
20230601,101600,42285350,20450,20500,20500,20450,39
20230601,101500,41487750,20500,20500,20500,20500,86
20230601,101400,39724750,20500,20450,20500,20450,2
20230601,101300,39683800,20450,20450,20450,20450,40
20230601,101200,38865800,20350,20350,20350,20350,0
20230601,101100,38865800,20350,20350,20350,20350,0
20230601,101000,38865800,20350,20350,20350,20350,0
20230601,100900,38865800,20350,20350,20350,20350,0
20230601,100800,38865800,20350,20350,20350,20350,0
20230601,100700,38865800,20350,20350,20350,20350,0
20230601,100600,38865800,20350,20400,20400,20350,16
20230601,100500,38539950,20500,20500,20500,20500,0
20230601,100400,38539950,20500,20500,20500,20500,1
20230601,100300,38519450,20450,20450,20450,20450,0
20230601,100200,38519450,20450,20450,20450,20450,0
20230601,100100,38519450,20450,20450,20450,20450,0
20230601,100000,38519450,20450,20450,20450,20450,0
20230601,095900,38519450,20450,20450,20450,20450,0
20230601,095800,38519450,20450,20450,20450,20450,0
20230601,095700,38519450,20450,20450,20450,20450,0
20230601,095600,38519450,20450,20450,20450,20450,6
20230601,095500,38396750,20450,20450,20450,20450,0
20230601,095400,38396750,20450,20450,20450,20450,0
20230601,095300,38396750,20450,20450,20450,20450,0
20230601,095200,38396750,20450,20450,20450,20450,0
20230601,095100,38396750,20450,20450,20450,20450,19
20230601,095000,38008200,20400,20400,20400,20400,0
20230601,094900,38008200,20400,20400,20400,20400,0
20230601,094800,38008200,20400,20400,20400,20400,0
20230601,094700,38008200,20400,20400,20400,20400,0
20230601,094600,38008200,20400,20400,20400,20400,0
20230601,094500,38008200,20400,20400,20400,20400,0
20230601,094400,38008200,20400,20400,20400,20400,0
20230601,094300,38008200,20400,20400,20400,20400,0
20230601,094200,38008200,20400,20400,20400,20400,0
20230601,094100,38008200,20400,20400,20400,20400,4
20230601,094000,37926600,20450,20400,20450,20400,105
20230601,093900,35784550,20450,20450,20450,20450,1
20230601,093800,35764100,20450,20450,20450,20450,6
20230601,093700,35641400,20450,20450,20450,20450,0
20230601,093600,35641400,20450,20450,20450,20450,1
20230601,093500,35620950,20450,20450,20450,20450,1
20230601,093400,35600500,20400,20400,20400,20400,0
20230601,093300,35600500,20400,20400,20400,20400,0
20230601,093200,35600500,20400,20350,20400,20350,11
20230601,093100,35376450,20350,20350,20350,20350,2
20230601,093000,35335750,20350,20350,20350,20350,0
20230601,092900,35335750,20350,20350,20350,20350,100
20230601,092800,33300750,20300,20300,20300,20300,0
20230601,092700,33300750,20300,20300,20300,20300,1
20230601,092600,33280450,20300,20300,20300,20300,0
20230601,092500,33280450,20300,20200,20300,20200,20
20230601,092400,32874550,20200,20200,20200,20200,0
20230601,092300,32874550,20200,20200,20200,20200,0
20230601,092200,32874550,20200,20200,20200,20200,0
20230601,092100,32874550,20200,20250,20250,20200,131
20230601,092000,30228200,20300,20350,20350,20300,136
20230601,091900,27462400,20300,20300,20300,20300,0
20230601,091800,27462400,20300,20300,20300,20300,15
20230601,091700,27157900,20350,20350,20350,20350,0
20230601,091600,27157900,20350,20350,20350,20350,0
20230601,091500,27157900,20350,20350,20350,20350,0
20230601,091400,27157900,20350,20350,20350,20350,2
20230601,091300,27117200,20300,20300,20300,20300,8
20230601,091200,26954800,20250,20250,20250,20250,0
20230601,091100,26954800,20250,20300,20300,20250,17
20230601,091000,26610450,20300,20300,20300,20300,0
20230601,090900,26610450,20300,20300,20300,20300,0
20230601,090800,26610450,20300,20300,20300,20300,46
20230601,090700,25676650,20300,20300,20300,20300,29
20230601,090600,25087950,20100,20100,20100,20100,0
20230601,090500,25087950,20100,20200,20200,20100,753
20230601,090400,9899250,20250,20250,20250,20250,50
20230601,090300,8886750,20350,20250,20350,20250,197
20230601,090200,4883700,20300,20300,20300,20300,0
20230601,090100,4883700,20300,20250,20300,20150,192
20230601,090000,997150,20350,20350,20350,20350,49