KissMeData/030200/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,230100,46979226600,30600,30600,30600,30600,79941
20230601,230000,46979226600,30600,30600,30600,30600,0
20230601,225900,46979226600,30600,30600,30600,30600,0
20230601,225800,46979226600,30600,30600,30600,30600,0
20230601,225700,46979226600,30600,30600,30600,30600,0
20230601,225600,46979226600,30600,30600,30600,30600,0
20230601,225500,46979226600,30600,30600,30600,30600,0
20230601,225400,46979226600,30600,30600,30600,30600,0
20230601,225300,46979226600,30600,30600,30600,30600,0
20230601,225200,46979226600,30600,30600,30600,30600,0
20230601,225100,46979226600,30600,30600,30600,30600,0
20230601,225000,46979226600,30600,30600,30600,30600,0
20230601,224900,46979226600,30600,30600,30600,30600,0
20230601,224800,46979226600,30600,30600,30600,30600,0
20230601,224700,46979226600,30600,30600,30600,30600,0
20230601,224600,46979226600,30600,30600,30600,30600,0
20230601,224500,46979226600,30600,30600,30600,30600,0
20230601,224400,46979226600,30600,30600,30600,30600,0
20230601,224300,46979226600,30600,30600,30600,30600,0
20230601,224200,46979226600,30600,30600,30600,30600,0
20230601,224100,46979226600,30600,30600,30600,30600,0
20230601,224000,46979226600,30600,30600,30600,30600,0
20230601,223900,46979226600,30600,30600,30600,30600,0
20230601,223800,46979226600,30600,30600,30600,30600,0
20230601,223700,46979226600,30600,30600,30600,30600,0
20230601,223600,46979226600,30600,30600,30600,30600,0
20230601,223500,46979226600,30600,30600,30600,30600,0
20230601,223400,46979226600,30600,30600,30600,30600,0
20230601,223300,46979226600,30600,30600,30600,30600,0
20230601,223200,46979226600,30600,30600,30600,30600,0
20230601,223100,46979226600,30600,30600,30600,30600,79941
20230601,223000,46979226600,30600,30600,30600,30600,0
20230601,222900,46979226600,30600,30600,30600,30600,0
20230601,222800,46979226600,30600,30600,30600,30600,0
20230601,222700,46979226600,30600,30600,30600,30600,0
20230601,222600,46979226600,30600,30600,30600,30600,0
20230601,222500,46979226600,30600,30600,30600,30600,0
20230601,222400,46979226600,30600,30600,30600,30600,0
20230601,222300,46979226600,30600,30600,30600,30600,0
20230601,222200,46979226600,30600,30600,30600,30600,0
20230601,222100,46979226600,30600,30600,30600,30600,0
20230601,222000,46979226600,30600,30600,30600,30600,0
20230601,221900,46979226600,30600,30600,30600,30600,0
20230601,221800,46979226600,30600,30600,30600,30600,0
20230601,221700,46979226600,30600,30600,30600,30600,0
20230601,221600,46979226600,30600,30600,30600,30600,0
20230601,221500,46979226600,30600,30600,30600,30600,0
20230601,221400,46979226600,30600,30600,30600,30600,0
20230601,221300,46979226600,30600,30600,30600,30600,0
20230601,221200,46979226600,30600,30600,30600,30600,0
20230601,221100,46979226600,30600,30600,30600,30600,0
20230601,221000,46979226600,30600,30600,30600,30600,0
20230601,220900,46979226600,30600,30600,30600,30600,0
20230601,220800,46979226600,30600,30600,30600,30600,0
20230601,220700,46979226600,30600,30600,30600,30600,0
20230601,220600,46979226600,30600,30600,30600,30600,0
20230601,220500,46979226600,30600,30600,30600,30600,0
20230601,220400,46979226600,30600,30600,30600,30600,0
20230601,220300,46979226600,30600,30600,30600,30600,0
20230601,220200,46979226600,30600,30600,30600,30600,0
20230601,220100,46979226600,30600,30600,30600,30600,79941
20230601,220000,46979226600,30600,30600,30600,30600,0
20230601,215900,46979226600,30600,30600,30600,30600,0
20230601,215800,46979226600,30600,30600,30600,30600,0
20230601,215700,46979226600,30600,30600,30600,30600,0
20230601,215600,46979226600,30600,30600,30600,30600,0
20230601,215500,46979226600,30600,30600,30600,30600,0
20230601,215400,46979226600,30600,30600,30600,30600,0
20230601,215300,46979226600,30600,30600,30600,30600,0
20230601,215200,46979226600,30600,30600,30600,30600,0
20230601,215100,46979226600,30600,30600,30600,30600,0
20230601,215000,46979226600,30600,30600,30600,30600,0
20230601,214900,46979226600,30600,30600,30600,30600,0
20230601,214800,46979226600,30600,30600,30600,30600,0
20230601,214700,46979226600,30600,30600,30600,30600,0
20230601,214600,46979226600,30600,30600,30600,30600,0
20230601,214500,46979226600,30600,30600,30600,30600,0
20230601,214400,46979226600,30600,30600,30600,30600,0
20230601,214300,46979226600,30600,30600,30600,30600,0
20230601,214200,46979226600,30600,30600,30600,30600,0
20230601,214100,46979226600,30600,30600,30600,30600,0
20230601,214000,46979226600,30600,30600,30600,30600,0
20230601,213900,46979226600,30600,30600,30600,30600,0
20230601,213800,46979226600,30600,30600,30600,30600,0
20230601,213700,46979226600,30600,30600,30600,30600,0
20230601,213600,46979226600,30600,30600,30600,30600,0
20230601,213500,46979226600,30600,30600,30600,30600,0
20230601,213400,46979226600,30600,30600,30600,30600,0
20230601,213300,46979226600,30600,30600,30600,30600,0
20230601,213200,46979226600,30600,30600,30600,30600,0
20230601,213100,46979226600,30600,30600,30600,30600,79941
20230601,213000,46979226600,30600,30600,30600,30600,0
20230601,212900,46979226600,30600,30600,30600,30600,0
20230601,212800,46979226600,30600,30600,30600,30600,0
20230601,212700,46979226600,30600,30600,30600,30600,0
20230601,212600,46979226600,30600,30600,30600,30600,0
20230601,212500,46979226600,30600,30600,30600,30600,0
20230601,212400,46979226600,30600,30600,30600,30600,0
20230601,212300,46979226600,30600,30600,30600,30600,0
20230601,212200,46979226600,30600,30600,30600,30600,0
20230601,212100,46979226600,30600,30600,30600,30600,0
20230601,212000,46979226600,30600,30600,30600,30600,0
20230601,211900,46979226600,30600,30600,30600,30600,0
20230601,211800,46979226600,30600,30600,30600,30600,0
20230601,211700,46979226600,30600,30600,30600,30600,0
20230601,211600,46979226600,30600,30600,30600,30600,0
20230601,211500,46979226600,30600,30600,30600,30600,0
20230601,211400,46979226600,30600,30600,30600,30600,0
20230601,211300,46979226600,30600,30600,30600,30600,0
20230601,211200,46979226600,30600,30600,30600,30600,0
20230601,211100,46979226600,30600,30600,30600,30600,0
20230601,211000,46979226600,30600,30600,30600,30600,0
20230601,210900,46979226600,30600,30600,30600,30600,0
20230601,210800,46979226600,30600,30600,30600,30600,0
20230601,210700,46979226600,30600,30600,30600,30600,0
20230601,210600,46979226600,30600,30600,30600,30600,0
20230601,210500,46979226600,30600,30600,30600,30600,0
20230601,210400,46979226600,30600,30600,30600,30600,0
20230601,210300,46979226600,30600,30600,30600,30600,0
20230601,210200,46979226600,30600,30600,30600,30600,0
20230601,210100,46979226600,30600,30600,30600,30600,79941
20230601,210000,46979226600,30600,30600,30600,30600,0
20230601,205900,46979226600,30600,30600,30600,30600,0
20230601,205800,46979226600,30600,30600,30600,30600,0
20230601,205700,46979226600,30600,30600,30600,30600,0
20230601,205600,46979226600,30600,30600,30600,30600,0
20230601,205500,46979226600,30600,30600,30600,30600,0
20230601,205400,46979226600,30600,30600,30600,30600,0
20230601,205300,46979226600,30600,30600,30600,30600,0
20230601,205200,46979226600,30600,30600,30600,30600,0
20230601,205100,46979226600,30600,30600,30600,30600,0
20230601,205000,46979226600,30600,30600,30600,30600,0
20230601,204900,46979226600,30600,30600,30600,30600,0
20230601,204800,46979226600,30600,30600,30600,30600,0
20230601,204700,46979226600,30600,30600,30600,30600,0
20230601,204600,46979226600,30600,30600,30600,30600,0
20230601,204500,46979226600,30600,30600,30600,30600,0
20230601,204400,46979226600,30600,30600,30600,30600,0
20230601,204300,46979226600,30600,30600,30600,30600,0
20230601,204200,46979226600,30600,30600,30600,30600,0
20230601,204100,46979226600,30600,30600,30600,30600,0
20230601,204000,46979226600,30600,30600,30600,30600,0
20230601,203900,46979226600,30600,30600,30600,30600,0
20230601,203800,46979226600,30600,30600,30600,30600,0
20230601,203700,46979226600,30600,30600,30600,30600,0
20230601,203600,46979226600,30600,30600,30600,30600,0
20230601,203500,46979226600,30600,30600,30600,30600,0
20230601,203400,46979226600,30600,30600,30600,30600,0
20230601,203300,46979226600,30600,30600,30600,30600,0
20230601,203200,46979226600,30600,30600,30600,30600,0
20230601,203100,46979226600,30600,30600,30600,30600,79941
20230601,203000,46979226600,30600,30600,30600,30600,0
20230601,202900,46979226600,30600,30600,30600,30600,0
20230601,202800,46979226600,30600,30600,30600,30600,0
20230601,202700,46979226600,30600,30600,30600,30600,0
20230601,202600,46979226600,30600,30600,30600,30600,0
20230601,202500,46979226600,30600,30600,30600,30600,0
20230601,202400,46979226600,30600,30600,30600,30600,0
20230601,202300,46979226600,30600,30600,30600,30600,0
20230601,202200,46979226600,30600,30600,30600,30600,0
20230601,202100,46979226600,30600,30600,30600,30600,0
20230601,202000,46979226600,30600,30600,30600,30600,0
20230601,201900,46979226600,30600,30600,30600,30600,0
20230601,201800,46979226600,30600,30600,30600,30600,0
20230601,201700,46979226600,30600,30600,30600,30600,0
20230601,201600,46979226600,30600,30600,30600,30600,0
20230601,201500,46979226600,30600,30600,30600,30600,0
20230601,201400,46979226600,30600,30600,30600,30600,0
20230601,201300,46979226600,30600,30600,30600,30600,0
20230601,201200,46979226600,30600,30600,30600,30600,0
20230601,201100,46979226600,30600,30600,30600,30600,0
20230601,201000,46979226600,30600,30600,30600,30600,0
20230601,200900,46979226600,30600,30600,30600,30600,0
20230601,200800,46979226600,30600,30600,30600,30600,0
20230601,200700,46979226600,30600,30600,30600,30600,0
20230601,200600,46979226600,30600,30600,30600,30600,0
20230601,200500,46979226600,30600,30600,30600,30600,0
20230601,200400,46979226600,30600,30600,30600,30600,0
20230601,200300,46979226600,30600,30600,30600,30600,0
20230601,200200,46979226600,30600,30600,30600,30600,0
20230601,200100,46979226600,30600,30600,30600,30600,79941
20230601,200000,46979226600,30600,30600,30600,30600,0
20230601,195900,46979226600,30600,30600,30600,30600,0
20230601,195800,46979226600,30600,30600,30600,30600,0
20230601,195700,46979226600,30600,30600,30600,30600,0
20230601,195600,46979226600,30600,30600,30600,30600,0
20230601,195500,46979226600,30600,30600,30600,30600,0
20230601,195400,46979226600,30600,30600,30600,30600,0
20230601,195300,46979226600,30600,30600,30600,30600,0
20230601,195200,46979226600,30600,30600,30600,30600,0
20230601,195100,46979226600,30600,30600,30600,30600,0
20230601,195000,46979226600,30600,30600,30600,30600,0
20230601,194900,46979226600,30600,30600,30600,30600,0
20230601,194800,46979226600,30600,30600,30600,30600,0
20230601,194700,46979226600,30600,30600,30600,30600,0
20230601,194600,46979226600,30600,30600,30600,30600,0
20230601,194500,46979226600,30600,30600,30600,30600,0
20230601,194400,46979226600,30600,30600,30600,30600,0
20230601,194300,46979226600,30600,30600,30600,30600,0
20230601,194200,46979226600,30600,30600,30600,30600,0
20230601,194100,46979226600,30600,30600,30600,30600,0
20230601,194000,46979226600,30600,30600,30600,30600,0
20230601,193900,46979226600,30600,30600,30600,30600,0
20230601,193800,46979226600,30600,30600,30600,30600,0
20230601,193700,46979226600,30600,30600,30600,30600,0
20230601,193600,46979226600,30600,30600,30600,30600,0
20230601,193500,46979226600,30600,30600,30600,30600,0
20230601,193400,46979226600,30600,30600,30600,30600,0
20230601,193300,46979226600,30600,30600,30600,30600,0
20230601,193200,46979226600,30600,30600,30600,30600,0
20230601,193100,46979226600,30600,30600,30600,30600,79941
20230601,193000,46979226600,30600,30600,30600,30600,0
20230601,192900,46979226600,30600,30600,30600,30600,0
20230601,192800,46979226600,30600,30600,30600,30600,0
20230601,192700,46979226600,30600,30600,30600,30600,0
20230601,192600,46979226600,30600,30600,30600,30600,0
20230601,192500,46979226600,30600,30600,30600,30600,0
20230601,192400,46979226600,30600,30600,30600,30600,0
20230601,192300,46979226600,30600,30600,30600,30600,0
20230601,192200,46979226600,30600,30600,30600,30600,0
20230601,192100,46979226600,30600,30600,30600,30600,0
20230601,192000,46979226600,30600,30600,30600,30600,0
20230601,191900,46979226600,30600,30600,30600,30600,0
20230601,191800,46979226600,30600,30600,30600,30600,0
20230601,191700,46979226600,30600,30600,30600,30600,0
20230601,191600,46979226600,30600,30600,30600,30600,0
20230601,191500,46979226600,30600,30600,30600,30600,0
20230601,191400,46979226600,30600,30600,30600,30600,0
20230601,191300,46979226600,30600,30600,30600,30600,0
20230601,191200,46979226600,30600,30600,30600,30600,0
20230601,191100,46979226600,30600,30600,30600,30600,0
20230601,191000,46979226600,30600,30600,30600,30600,0
20230601,190900,46979226600,30600,30600,30600,30600,0
20230601,190800,46979226600,30600,30600,30600,30600,0
20230601,190700,46979226600,30600,30600,30600,30600,0
20230601,190600,46979226600,30600,30600,30600,30600,0
20230601,190500,46979226600,30600,30600,30600,30600,0
20230601,190400,46979226600,30600,30600,30600,30600,0
20230601,190300,46979226600,30600,30600,30600,30600,0
20230601,190200,46979226600,30600,30600,30600,30600,0
20230601,190100,46979226600,30600,30600,30600,30600,79941
20230601,190000,46979226600,30600,30600,30600,30600,0
20230601,185900,46979226600,30600,30600,30600,30600,0
20230601,185800,46979226600,30600,30600,30600,30600,0
20230601,185700,46979226600,30600,30600,30600,30600,0
20230601,185600,46979226600,30600,30600,30600,30600,0
20230601,185500,46979226600,30600,30600,30600,30600,0
20230601,185400,46979226600,30600,30600,30600,30600,0
20230601,185300,46979226600,30600,30600,30600,30600,0
20230601,185200,46979226600,30600,30600,30600,30600,0
20230601,185100,46979226600,30600,30600,30600,30600,0
20230601,185000,46979226600,30600,30600,30600,30600,0
20230601,184900,46979226600,30600,30600,30600,30600,0
20230601,184800,46979226600,30600,30600,30600,30600,0
20230601,184700,46979226600,30600,30600,30600,30600,0
20230601,184600,46979226600,30600,30600,30600,30600,0
20230601,184500,46979226600,30600,30600,30600,30600,0
20230601,184400,46979226600,30600,30600,30600,30600,0
20230601,184300,46979226600,30600,30600,30600,30600,0
20230601,184200,46979226600,30600,30600,30600,30600,0
20230601,184100,46979226600,30600,30600,30600,30600,0
20230601,184000,46979226600,30600,30600,30600,30600,0
20230601,183900,46979226600,30600,30600,30600,30600,0
20230601,183800,46979226600,30600,30600,30600,30600,0
20230601,183700,46979226600,30600,30600,30600,30600,0
20230601,183600,46979226600,30600,30600,30600,30600,0
20230601,183500,46979226600,30600,30600,30600,30600,0
20230601,183400,46979226600,30600,30600,30600,30600,0
20230601,183300,46979226600,30600,30600,30600,30600,0
20230601,183200,46979226600,30600,30600,30600,30600,0
20230601,183100,46979226600,30600,30600,30600,30600,79941
20230601,183000,46979226600,30600,30600,30600,30600,0
20230601,182900,46979226600,30600,30600,30600,30600,0
20230601,182800,46979226600,30600,30600,30600,30600,0
20230601,182700,46979226600,30600,30600,30600,30600,0
20230601,182600,46979226600,30600,30600,30600,30600,0
20230601,182500,46979226600,30600,30600,30600,30600,0
20230601,182400,46979226600,30600,30600,30600,30600,0
20230601,182300,46979226600,30600,30600,30600,30600,0
20230601,182200,46979226600,30600,30600,30600,30600,0
20230601,182100,46979226600,30600,30600,30600,30600,0
20230601,182000,46979226600,30600,30600,30600,30600,0
20230601,181900,46979226600,30600,30600,30600,30600,0
20230601,181800,46979226600,30600,30600,30600,30600,0
20230601,181700,46979226600,30600,30600,30600,30600,0
20230601,181600,46979226600,30600,30600,30600,30600,0
20230601,181500,46979226600,30600,30600,30600,30600,0
20230601,181400,46979226600,30600,30600,30600,30600,0
20230601,181300,46979226600,30600,30600,30600,30600,0
20230601,181200,46979226600,30600,30600,30600,30600,0
20230601,181100,46979226600,30600,30600,30600,30600,0
20230601,181000,46979226600,30600,30600,30600,30600,0
20230601,180900,46979226600,30600,30600,30600,30600,0
20230601,180800,46979226600,30600,30600,30600,30600,0
20230601,180700,46979226600,30600,30600,30600,30600,0
20230601,180600,46979226600,30600,30600,30600,30600,0
20230601,180500,46979226600,30600,30600,30600,30600,0
20230601,180400,46979226600,30600,30600,30600,30600,0
20230601,180300,46979226600,30600,30600,30600,30600,0
20230601,180200,46979226600,30600,30600,30600,30600,0
20230601,180100,46979226600,30600,30600,30600,30600,79941
20230601,180000,46979226600,30600,30600,30600,30600,0
20230601,175900,46979226600,30600,30600,30600,30600,0
20230601,175800,46979226600,30600,30600,30600,30600,0
20230601,175700,46979226600,30600,30600,30600,30600,0
20230601,175600,46979226600,30600,30600,30600,30600,0
20230601,175500,46979226600,30600,30600,30600,30600,0
20230601,175400,46979226600,30600,30600,30600,30600,0
20230601,175300,46979226600,30600,30600,30600,30600,0
20230601,175200,46979226600,30600,30600,30600,30600,0
20230601,175100,46979226600,30600,30600,30600,30600,0
20230601,175000,46979226600,30600,30600,30600,30600,0
20230601,174900,46979226600,30600,30600,30600,30600,0
20230601,174800,46979226600,30600,30600,30600,30600,0
20230601,174700,46979226600,30600,30600,30600,30600,0
20230601,174600,46979226600,30600,30600,30600,30600,0
20230601,174500,46979226600,30600,30600,30600,30600,0
20230601,174400,46979226600,30600,30600,30600,30600,0
20230601,174300,46979226600,30600,30600,30600,30600,0
20230601,174200,46979226600,30600,30600,30600,30600,0
20230601,174100,46979226600,30600,30600,30600,30600,0
20230601,174000,46979226600,30600,30600,30600,30600,0
20230601,173900,46979226600,30600,30600,30600,30600,0
20230601,173800,46979226600,30600,30600,30600,30600,0
20230601,173700,46979226600,30600,30600,30600,30600,0
20230601,173600,46979226600,30600,30600,30600,30600,0
20230601,173500,46979226600,30600,30600,30600,30600,0
20230601,173400,46979226600,30600,30600,30600,30600,0
20230601,173300,46979226600,30600,30600,30600,30600,0
20230601,173200,46979226600,30600,30600,30600,30600,0
20230601,173100,46979226600,30600,30600,30600,30600,79941
20230601,173000,46979226600,30600,30600,30600,30600,0
20230601,172900,46979226600,30600,30600,30600,30600,0
20230601,172800,46979226600,30600,30600,30600,30600,0
20230601,172700,46979226600,30600,30600,30600,30600,0
20230601,172600,46979226600,30600,30600,30600,30600,0
20230601,172500,46979226600,30600,30600,30600,30600,0
20230601,172400,46979226600,30600,30600,30600,30600,0
20230601,172300,46979226600,30600,30600,30600,30600,0
20230601,172200,46979226600,30600,30600,30600,30600,0
20230601,172100,46979226600,30600,30600,30600,30600,0
20230601,172000,46979226600,30600,30600,30600,30600,0
20230601,171900,46979226600,30600,30600,30600,30600,0
20230601,171800,46979226600,30600,30600,30600,30600,0
20230601,171700,46979226600,30600,30600,30600,30600,0
20230601,171600,46979226600,30600,30600,30600,30600,0
20230601,171500,46979226600,30600,30600,30600,30600,0
20230601,171400,46979226600,30600,30600,30600,30600,0
20230601,171300,46979226600,30600,30600,30600,30600,0
20230601,171200,46979226600,30600,30600,30600,30600,0
20230601,171100,46979226600,30600,30600,30600,30600,0
20230601,171000,46979226600,30600,30600,30600,30600,0
20230601,170900,46979226600,30600,30600,30600,30600,0
20230601,170800,46979226600,30600,30600,30600,30600,0
20230601,170700,46979226600,30600,30600,30600,30600,0
20230601,170600,46979226600,30600,30600,30600,30600,0
20230601,170500,46979226600,30600,30600,30600,30600,0
20230601,170400,46979226600,30600,30600,30600,30600,0
20230601,170300,46979226600,30600,30600,30600,30600,0
20230601,170200,46979226600,30600,30600,30600,30600,0
20230601,170100,46979226600,30600,30600,30600,30600,79941
20230601,170000,46979226600,30600,30600,30600,30600,0
20230601,165900,46979226600,30600,30600,30600,30600,0
20230601,165800,46979226600,30600,30600,30600,30600,0
20230601,165700,46979226600,30600,30600,30600,30600,0
20230601,165600,46979226600,30600,30600,30600,30600,0
20230601,165500,46979226600,30600,30600,30600,30600,0
20230601,165400,46979226600,30600,30600,30600,30600,0
20230601,165300,46979226600,30600,30600,30600,30600,0
20230601,165200,46979226600,30600,30600,30600,30600,0
20230601,165100,46979226600,30600,30600,30600,30600,0
20230601,165000,46979226600,30600,30600,30600,30600,0
20230601,164900,46979226600,30600,30600,30600,30600,0
20230601,164800,46979226600,30600,30600,30600,30600,0
20230601,164700,46979226600,30600,30600,30600,30600,0
20230601,164600,46979226600,30600,30600,30600,30600,0
20230601,164500,46979226600,30600,30600,30600,30600,0
20230601,164400,46979226600,30600,30600,30600,30600,0
20230601,164300,46979226600,30600,30600,30600,30600,0
20230601,164200,46979226600,30600,30600,30600,30600,0
20230601,164100,46979226600,30600,30600,30600,30600,0
20230601,164000,46979226600,30600,30600,30600,30600,0
20230601,163900,46979226600,30600,30600,30600,30600,0
20230601,163800,46979226600,30600,30600,30600,30600,0
20230601,163700,46979226600,30600,30600,30600,30600,0
20230601,163600,46979226600,30600,30600,30600,30600,0
20230601,163500,46979226600,30600,30600,30600,30600,0
20230601,163400,46979226600,30600,30600,30600,30600,0
20230601,163300,46979226600,30600,30600,30600,30600,0
20230601,163200,46979226600,30600,30600,30600,30600,0
20230601,163100,46979226600,30600,30600,30600,30600,79941
20230601,163000,46979226600,30600,30600,30600,30600,0
20230601,162900,46979226600,30600,30600,30600,30600,0
20230601,162800,46979226600,30600,30600,30600,30600,0
20230601,162700,46979226600,30600,30600,30600,30600,0
20230601,162600,46979226600,30600,30600,30600,30600,0
20230601,162500,46979226600,30600,30600,30600,30600,0
20230601,162400,46979226600,30600,30600,30600,30600,0
20230601,162300,46979226600,30600,30600,30600,30600,0
20230601,162200,46979226600,30600,30600,30600,30600,0
20230601,162100,46979226600,30600,30600,30600,30600,0
20230601,162000,46979226600,30600,30600,30600,30600,0
20230601,161900,46979226600,30600,30600,30600,30600,0
20230601,161800,46979226600,30600,30600,30600,30600,0
20230601,161700,46979226600,30600,30600,30600,30600,0
20230601,161600,46979226600,30600,30600,30600,30600,0
20230601,161500,46979226600,30600,30600,30600,30600,0
20230601,161400,46979226600,30600,30600,30600,30600,0
20230601,161300,46979226600,30600,30600,30600,30600,0
20230601,161200,46979226600,30600,30600,30600,30600,0
20230601,161100,46979226600,30600,30600,30600,30600,0
20230601,161000,46979226600,30600,30600,30600,30600,0
20230601,160900,46979226600,30600,30600,30600,30600,0
20230601,160800,46979226600,30600,30600,30600,30600,0
20230601,160700,46979226600,30600,30600,30600,30600,0
20230601,160600,46979226600,30600,30600,30600,30600,0
20230601,160500,46979226600,30600,30600,30600,30600,0
20230601,160400,46979226600,30600,30600,30600,30600,0
20230601,160300,46979226600,30600,30600,30600,30600,0
20230601,160200,46979226600,30600,30600,30600,30600,0
20230601,160100,46979226600,30600,30600,30600,30600,79941
20230601,160000,46979226600,30600,30600,30600,30600,0
20230601,155900,46979226600,30600,30600,30600,30600,0
20230601,155800,46979226600,30600,30600,30600,30600,0
20230601,155700,46979226600,30600,30600,30600,30600,0
20230601,155600,46979226600,30600,30600,30600,30600,0
20230601,155500,46979226600,30600,30600,30600,30600,0
20230601,155400,46979226600,30600,30600,30600,30600,0
20230601,155300,46979226600,30600,30600,30600,30600,0
20230601,155200,46979226600,30600,30600,30600,30600,0
20230601,155100,46979226600,30600,30600,30600,30600,0
20230601,155000,46979226600,30600,30600,30600,30600,0
20230601,154900,46979226600,30600,30600,30600,30600,0
20230601,154800,46979226600,30600,30600,30600,30600,0
20230601,154700,46979226600,30600,30600,30600,30600,0
20230601,154600,46979226600,30600,30600,30600,30600,0
20230601,154500,46979226600,30600,30600,30600,30600,0
20230601,154400,46979226600,30600,30600,30600,30600,0
20230601,154300,46979226600,30600,30600,30600,30600,0
20230601,154200,46979226600,30600,30600,30600,30600,0
20230601,154100,46979226600,30600,30600,30600,30600,0
20230601,154000,46979226600,30600,30600,30600,30600,0
20230601,153900,46979226600,30600,30600,30600,30600,0
20230601,153800,46979226600,30600,30600,30600,30600,0
20230601,153700,46979226600,30600,30600,30600,30600,0
20230601,153600,46979226600,30600,30600,30600,30600,0
20230601,153500,46979226600,30600,30600,30600,30600,0
20230601,153400,46979226600,30600,30600,30600,30600,0
20230601,153300,46979226600,30600,30600,30600,30600,0
20230601,153200,46979226600,30600,30600,30600,30600,0
20230601,153100,46979226600,30600,30600,30600,30600,79941
20230601,153000,46979226600,30600,30600,30600,30600,79941
20230601,152900,44533032000,30600,30600,30600,30600,0
20230601,152800,44533032000,30600,30600,30600,30600,0
20230601,152700,44533032000,30600,30600,30600,30600,0
20230601,152600,44533032000,30600,30600,30600,30600,0
20230601,152500,44533032000,30600,30600,30600,30600,0
20230601,152400,44533032000,30600,30600,30600,30600,0
20230601,152300,44533032000,30600,30600,30600,30600,0
20230601,152200,44533032000,30600,30600,30600,30600,0
20230601,152100,44533032000,30600,30600,30600,30600,0
20230601,152000,44533032000,30600,30600,30600,30600,0
20230601,151900,44533032000,30600,30600,30650,30600,3335
20230601,151800,44430885800,30600,30600,30650,30600,1813
20230601,151700,44375327650,30650,30650,30700,30600,6094
20230601,151600,44188430750,30700,30650,30700,30600,5067
20230601,151500,44033197600,30650,30600,30650,30600,2342
20230601,151400,43961448250,30600,30650,30650,30600,1960
20230601,151300,43901409700,30600,30650,30650,30600,2548
20230601,151200,43823356600,30600,30650,30650,30600,1965
20230601,151100,43763178950,30650,30650,30650,30600,8445
20230601,151000,43504368950,30650,30600,30650,30600,2571
20230601,150900,43425599400,30650,30650,30650,30600,2184
20230601,150800,43358697250,30650,30600,30650,30600,4780
20230601,150700,43212245100,30650,30600,30650,30600,2856
20230601,150600,43124757250,30650,30600,30650,30600,3407
20230601,150500,43020385100,30650,30650,30650,30600,7167
20230601,150400,42800757300,30600,30650,30650,30600,22642
20230601,150300,42106850500,30650,30650,30650,30600,1961
20230601,150200,42046799450,30600,30650,30650,30600,1876
20230601,150100,41989359950,30600,30600,30650,30600,2146
20230601,150000,41923653250,30650,30600,30650,30600,1565
20230601,145900,41875733800,30650,30650,30650,30600,2780
20230601,145800,41790602900,30600,30600,30650,30600,1964
20230601,145700,41730486950,30600,30600,30650,30550,15499
20230601,145600,41256249400,30550,30550,30600,30550,4758
20230601,145500,41110732350,30600,30600,30600,30550,2692
20230601,145400,41028442100,30550,30600,30600,30550,3126
20230601,145300,40932884450,30600,30550,30600,30550,2648
20230601,145200,40851951200,30600,30600,30600,30550,3025
20230601,145100,40759470300,30600,30550,30600,30550,3079
20230601,145000,40665354600,30600,30550,30600,30550,4708
20230601,144900,40521481200,30550,30600,30600,30550,3092
20230601,144800,40426979800,30550,30550,30600,30550,2328
20230601,144700,40355837050,30550,30550,30600,30550,1918
20230601,144600,40297225200,30550,30600,30650,30550,5588
20230601,144500,40126319950,30650,30650,30650,30600,8261
20230601,144400,39873515950,30650,30650,30650,30600,2774
20230601,144300,39788609450,30600,30650,30650,30600,4788
20230601,144200,39642074000,30600,30600,30650,30600,3227
20230601,144100,39543296200,30600,30600,30650,30600,2906
20230601,144000,39454346750,30600,30650,30650,30600,3721
20230601,143900,39340452000,30650,30600,30650,30600,4441
20230601,143800,39204514100,30600,30600,30650,30600,2744
20230601,143700,39120516200,30600,30600,30650,30600,4778
20230601,143600,38974233300,30600,30600,30650,30600,2594
20230601,143500,38894829950,30650,30600,30650,30600,2131
20230601,143400,38829594500,30600,30650,30650,30600,3310
20230601,143300,38728289500,30600,30600,30650,30600,2404
20230601,143200,38654672600,30600,30600,30650,30600,1666
20230601,143100,38603682750,30600,30600,30650,30600,4106
20230601,143000,38477940600,30600,30650,30650,30600,2656
20230601,142900,38396624200,30650,30650,30650,30600,2516
20230601,142800,38319571000,30650,30600,30650,30600,2223
20230601,142700,38251525700,30600,30600,30650,30600,1638
20230601,142600,38201388450,30600,30650,30650,30600,2376
20230601,142500,38128642450,30650,30600,30650,30600,2958
20230601,142400,38038095550,30650,30600,30650,30600,3108
20230601,142300,37942931800,30600,30650,30650,30600,3814
20230601,142200,37826097650,30600,30650,30650,30600,3359
20230601,142100,37723296900,30600,30650,30650,30600,2212
20230601,142000,37655581700,30600,30600,30650,30600,3428
20230601,141900,37550590000,30600,30650,30650,30600,4808
20230601,141800,37403343700,30600,30650,30650,30600,2414
20230601,141700,37329446100,30600,30650,30650,30600,1994
20230601,141600,37268417550,30600,30650,30650,30600,2870
20230601,141500,37180558050,30650,30600,30650,30600,2567
20230601,141400,37101967000,30600,30600,30650,30600,2828
20230601,141300,37015376950,30600,30650,30650,30600,2455
20230601,141200,36940183150,30650,30650,30700,30600,7740
20230601,141100,36702990000,30650,30650,30700,30650,2328
20230601,141000,36631629550,30700,30700,30700,30650,3089
20230601,140900,36536949550,30650,30650,30700,30650,5273
20230601,140800,36375203450,30650,30650,30700,30650,2174
20230601,140700,36308558400,30700,30700,30700,30650,2551
20230601,140600,36230355850,30650,30700,30700,30650,2806
20230601,140500,36144328900,30650,30700,30700,30650,2134
20230601,140400,36078910000,30650,30650,30700,30650,2177
20230601,140300,36012166150,30650,30650,30700,30650,2154
20230601,140200,35946144100,30700,30650,30700,30650,7578
20230601,140100,35713781100,30650,30650,30700,30650,4000
20230601,140000,35591167000,30650,30700,30700,30650,3072
20230601,135900,35497003500,30650,30650,30700,30650,1486
20230601,135800,35451448050,30700,30650,30700,30650,2796
20230601,135700,35365708150,30650,30650,30700,30650,3293
20230601,135600,35264733350,30650,30650,30700,30650,2361
20230601,135500,35192367650,30650,30700,30700,30650,2100
20230601,135400,35127993850,30650,30650,30700,30650,3677
20230601,135300,35015257400,30700,30650,30700,30650,2458
20230601,135200,34939879850,30650,30700,30700,30650,1957
20230601,135100,34879874400,30650,30650,30700,30650,3372
20230601,135000,34776479550,30650,30650,30700,30650,3048
20230601,134900,34682974300,30650,30650,30700,30650,1423
20230601,134800,34639346950,30650,30650,30700,30650,1932
20230601,134700,34580130050,30650,30650,30700,30650,1298
20230601,134600,34540342650,30650,30700,30700,30650,2096
20230601,134500,34476070700,30650,30700,30700,30650,3075
20230601,134400,34381743350,30650,30650,30700,30650,1070
20230601,134300,34348941100,30650,30650,30700,30650,5007
20230601,134200,34195263650,30700,30650,30700,30650,4952
20230601,134100,34043343150,30650,30700,30700,30650,1245
20230601,134000,34005169000,30700,30650,30700,30650,1441
20230601,133900,33960995250,30650,30650,30700,30650,2571
20230601,133800,33882177200,30650,30700,30700,30650,1973
20230601,133700,33821661000,30650,30700,30700,30650,1524
20230601,133600,33774925550,30650,30650,30700,30650,3135
20230601,133500,33678781200,30700,30700,30700,30650,2552
20230601,133400,33600501850,30700,30700,30700,30650,1243
20230601,133300,33562398850,30650,30650,30700,30650,4732
20230601,133200,33417353450,30700,30650,30700,30650,3583
20230601,133100,33307508700,30700,30700,30700,30650,1564
20230601,133000,33259541100,30700,30700,30700,30650,2366
20230601,132900,33186959300,30650,30650,30700,30650,2170
20230601,132800,33120416100,30700,30700,30700,30650,2100
20230601,132700,33056006750,30650,30650,30700,30650,1123
20230601,132600,33021568950,30650,30700,30700,30650,3329
20230601,132500,32919478800,30650,30650,30700,30650,4300
20230601,132400,32787529200,30650,30650,30700,30650,3799
20230601,132300,32670955750,30650,30650,30700,30650,2107
20230601,132200,32606370400,30650,30700,30700,30650,2004
20230601,132100,32544933550,30650,30700,30700,30650,2155
20230601,132000,32478852350,30650,30650,30700,30650,2743
20230601,131900,32394744300,30650,30700,30700,30650,2734
20230601,131800,32310869600,30650,30650,30700,30650,2804
20230601,131700,32224882200,30700,30700,30700,30650,2906
20230601,131600,32135769150,30650,30700,30750,30650,2211
20230601,131500,32067927150,30700,30700,30750,30700,2370
20230601,131400,31995166800,30700,30700,30750,30650,2210
20230601,131300,31927386600,30650,30700,30700,30650,1999
20230601,131200,31866051800,30750,30700,30750,30700,5899
20230601,131100,31684951900,30700,30700,30750,30700,2337
20230601,131000,31613195750,30700,30700,30750,30700,1592
20230601,130900,31564315600,30700,30700,30750,30700,2457
20230601,130800,31488826300,30700,30750,30750,30700,3569
20230601,130700,31379176550,30700,30700,30750,30700,1705
20230601,130600,31326820850,30700,30750,30750,30700,3613
20230601,130500,31215785700,30750,30650,30750,30650,11756
20230601,130400,30854887900,30650,30700,30700,30650,7612
20230601,130300,30621559350,30700,30700,30750,30650,35340
20230601,130200,29536674400,30750,30750,30800,30750,19682
20230601,130100,28931435700,30800,30800,30800,30750,3191
20230601,130000,28833226950,30750,30750,30800,30750,2064
20230601,125900,28769716700,30750,30750,30800,30750,1844
20230601,125800,28712997700,30800,30750,30800,30750,1563
20230601,125700,28664881050,30750,30750,30800,30750,4385
20230601,125600,28529909450,30750,30750,30800,30750,1746
20230601,125500,28476217400,30750,30750,30800,30750,3321
20230601,125400,28374094950,30750,30750,30800,30750,1977
20230601,125300,28313295900,30800,30750,30800,30750,2089
20230601,125200,28249031350,30800,30750,30800,30750,1539
20230601,125100,28201699950,30750,30750,30800,30750,1494
20230601,125000,28155747000,30750,30750,30800,30750,2584
20230601,124900,28076279000,30750,30750,30800,30750,7371
20230601,124800,27849620150,30750,30750,30800,30750,2059
20230601,124700,27786292800,30750,30750,30800,30750,2922
20230601,124600,27696433000,30750,30750,30800,30750,1288
20230601,124500,27656814750,30750,30750,30800,30750,1304
20230601,124400,27616715100,30750,30800,30800,30750,2473
20230601,124300,27540575150,30750,30750,30800,30750,2313
20230601,124200,27469431450,30800,30750,30800,30750,1228
20230601,124100,27431647100,30800,30800,30800,30750,3159
20230601,124000,27334387400,30750,30750,30800,30750,2464
20230601,123900,27258583650,30750,30750,30800,30750,8969
20230601,123800,26982754600,30750,30850,30850,30750,13432
20230601,123700,26569047850,30800,30850,30850,30800,2317
20230601,123600,26497647100,30800,30800,30850,30800,1413
20230601,123500,26454092350,30850,30850,30850,30800,2733
20230601,123400,26369840900,30800,30800,30850,30800,2392
20230601,123300,26296107950,30850,30800,30850,30800,1205
20230601,123200,26258982000,30800,30800,30850,30800,1504
20230601,123100,26212614350,30800,30800,30850,30800,1945
20230601,123000,26152696100,30850,30800,30850,30800,1310
20230601,122900,26112293600,30850,30800,30850,30800,2087
20230601,122800,26047964750,30800,30850,30850,30800,1209
20230601,122700,26010724750,30800,30800,30850,30800,2078
20230601,122600,25946655400,30800,30800,30850,30800,751
20230601,122500,25923518700,30800,30850,30850,30800,1351
20230601,122400,25881887200,30800,30800,30850,30800,1223
20230601,122300,25844206000,30800,30800,30850,30800,3209
20230601,122200,25745232300,30850,30850,30900,30800,3359
20230601,122100,25641640200,30850,30800,30850,30800,1863
20230601,122000,25584202000,30850,30800,30850,30800,1901
20230601,121900,25525577050,30800,30850,30850,30800,1687
20230601,121800,25473596250,30800,30850,30850,30800,1982
20230601,121700,25412499550,30800,30800,30850,30800,2283
20230601,121600,25342121400,30850,30850,30850,30800,957
20230601,121500,25312624050,30850,30850,30850,30800,4362
20230601,121400,25178062250,30850,30850,30900,30850,557
20230601,121300,25160869150,30850,30850,30900,30850,1284
20230601,121200,25121250600,30850,30850,30900,30800,1531
20230601,121100,25074021850,30800,30850,30850,30800,4345
20230601,121000,24940016100,30850,30800,30850,30800,1912
20230601,120900,24881086100,30800,30800,30850,30800,940
20230601,120800,24852116550,30800,30800,30850,30800,2512
20230601,120700,24774656700,30850,30800,30850,30800,1959
20230601,120600,24714258100,30800,30800,30850,30800,1454
20230601,120500,24669465650,30850,30800,30850,30800,1310
20230601,120400,24629084850,30800,30800,30850,30800,864
20230601,120300,24602452250,30800,30800,30850,30800,2260
20230601,120200,24532819600,30800,30800,30850,30800,1529
20230601,120100,24485675750,30800,30850,30850,30800,1503
20230601,120000,24439353700,30850,30800,30850,30800,4412
20230601,115900,24303331900,30850,30850,30850,30800,3870
20230601,115800,24184009600,30850,30800,30850,30800,934
20230601,115700,24155242100,30850,30850,30850,30800,1959
20230601,115600,24094881350,30850,30800,30850,30800,986
20230601,115500,24064505650,30800,30900,30900,30800,14022
20230601,115400,23631968750,30900,30850,30900,30850,1533
20230601,115300,23584653900,30850,30850,30900,30850,2018
20230601,115200,23522330800,30900,30850,30900,30850,1438
20230601,115100,23477951700,30850,30900,30900,30850,1414
20230601,115000,23434321500,30850,30850,30900,30850,2476
20230601,114900,23357846600,30900,30850,30900,30850,1347
20230601,114800,23316260200,30850,30850,30900,30850,2431
20230601,114700,23241209200,30850,30850,30900,30850,1166
20230601,114600,23205197550,30850,30850,30900,30850,868
20230601,114500,23178415750,30850,30850,30900,30850,2290
20230601,114400,23107719950,30900,30800,30900,30800,5267
20230601,114300,22945265750,30850,30800,30850,30800,2133
20230601,114200,22879495300,30800,30850,30850,30800,2399
20230601,114100,22805540850,30850,30800,30850,30800,1125
20230601,114000,22770867600,30800,30800,30850,30800,2573
20230601,113900,22691524650,30850,30800,30850,30800,3378
20230601,113800,22587382550,30850,30800,30850,30800,1179
20230601,113700,22551061350,30800,30800,30850,30800,891
20230601,113600,22523602650,30800,30800,30850,30800,2484
20230601,113500,22447048800,30800,30800,30850,30800,1807
20230601,113400,22391335350,30800,30800,30850,30800,2707
20230601,113300,22307861450,30800,30850,30850,30800,3352
20230601,113200,22204516850,30800,30800,30850,30800,2117
20230601,113100,22139278000,30800,30800,30850,30800,2558
20230601,113000,22060433700,30800,30800,30850,30800,1650
20230601,112900,22009609450,30800,30800,30850,30800,2224
20230601,112800,21941034250,30850,30800,30850,30800,2948
20230601,112700,21850216050,30800,30800,30850,30800,1726
20230601,112600,21797054950,30800,30850,30850,30800,1401
20230601,112500,21753892100,30800,30850,30850,30800,1277
20230601,112400,21714536100,30850,30850,30850,30800,3676
20230601,112300,21601205100,30850,30850,30900,30800,15999
20230601,112200,21107694950,30850,30850,30900,30850,3265
20230601,112100,21006896600,30850,30900,30900,30850,778
20230601,112000,20982891250,30850,30900,30900,30850,2823
20230601,111900,20895791200,30900,30850,30900,30850,1853
20230601,111800,20838566550,30850,30850,30900,30850,1521
20230601,111700,20791609150,30900,30900,30900,30850,2502
20230601,111600,20714385850,30850,30900,30900,30850,22056
20230601,111500,20033848000,30850,30850,30900,30850,2413
20230601,111400,19959323850,30850,30850,30900,30850,2545
20230601,111300,19880797950,30850,30850,30900,30850,2968
20230601,111200,19789154900,30900,30900,30950,30850,17137
20230601,111100,19259672500,30900,30950,30950,30900,2450
20230601,111000,19183957850,30900,30900,30950,30900,1556
20230601,110900,19135861150,30900,30950,30950,30900,1253
20230601,110800,19097137050,30950,30900,30950,30900,2043
20230601,110700,19033999250,30900,30900,30950,30900,2485
20230601,110600,18957135900,30900,30950,30950,30900,2351
20230601,110500,18884470800,30900,30900,30950,30900,1949
20230601,110400,18824241500,30900,30900,30950,30900,2055
20230601,110300,18760733400,30900,30950,30950,30900,1721
20230601,110200,18707508250,30900,30900,30950,30900,2467
20230601,110100,18631253350,30950,30900,30950,30900,1732
20230601,110000,18577695900,30950,30900,30950,30900,1416
20230601,105900,18533921050,30950,30950,30950,30900,3076
20230601,105800,18438825650,30950,30950,30950,30900,1836
20230601,105700,18382047400,30900,30900,30950,30900,2299
20230601,105600,18310935950,30950,30900,30950,30900,2012
20230601,105500,18248748000,30900,30900,30950,30900,1078
20230601,105400,18215437600,30900,30950,30950,30900,2175
20230601,105300,18148170450,30950,30950,30950,30900,2525
20230601,105200,18070073450,30900,30950,30950,30900,5235
20230601,105100,17908116000,30950,30900,30950,30900,3200
20230601,105000,17809130350,30900,30900,30950,30900,3117
20230601,104900,17712759950,30900,30950,30950,30900,1843
20230601,104800,17655753600,30950,30950,30950,30900,3278
20230601,104700,17554408800,30900,30900,30950,30900,2969
20230601,104600,17462589000,30900,30900,30950,30900,3181
20230601,104500,17364250400,30950,30950,30950,30900,2294
20230601,104400,17293308500,30900,30900,30950,30900,2742
20230601,104300,17208540150,30900,30950,30950,30900,3001
20230601,104200,17115740450,30900,30950,30950,30900,3147
20230601,104100,17018392600,30900,30950,30950,30900,7081
20230601,104000,16799295500,30950,30950,30950,30950,2784
20230601,103900,16713130700,30950,30950,31000,30950,2855
20230601,103800,16624763350,30950,30950,31000,30950,2312
20230601,103700,16553152350,30950,31000,31000,30950,3919
20230601,103600,16431814450,30950,30950,31000,30950,1874
20230601,103500,16373780050,30950,30950,31000,30950,2578
20230601,103400,16293931400,30950,30950,31000,30950,3232
20230601,103300,16193811700,30950,30950,31000,30950,1202
20230601,103200,16156601200,30950,31000,31000,30950,1163
20230601,103100,16120596000,30950,31000,31000,30950,1595
20230601,103000,16071214350,31000,30950,31000,30950,3386
20230601,102900,15966286200,30950,31050,31050,30950,5089
20230601,102800,15808504100,31000,31000,31050,31000,2893
20230601,102700,15718795050,31000,31000,31050,31000,932
20230601,102600,15689892450,31000,31000,31050,31000,1809
20230601,102500,15633804150,31000,31000,31000,30950,2958
20230601,102400,15542108850,31000,31000,31050,30950,2072
20230601,102300,15477889500,31000,30950,31050,30950,2613
20230601,102200,15396917350,31000,31000,31000,30950,3748
20230601,102100,15280795650,30950,31000,31000,30950,2529
20230601,102000,15202419450,31000,30950,31050,30950,2602
20230601,101900,15121756000,30950,31000,31000,30950,9231
20230601,101800,14835675850,30950,30950,31000,30950,2533
20230601,101700,14757219250,30950,31000,31000,30950,9987
20230601,101600,14447655400,31000,31050,31050,31000,3899
20230601,101500,14326736050,31000,31000,31050,31000,1153
20230601,101400,14290992800,31000,31000,31050,31000,833
20230601,101300,14265152450,31000,31050,31050,31000,1198
20230601,101200,14228001700,31050,31000,31050,31000,1847
20230601,101100,14170696150,31050,31000,31050,31000,420
20230601,101000,14157665700,31000,31000,31050,31000,1630
20230601,100900,14107082400,31050,30950,31050,30950,4543
20230601,100800,13966279700,30950,30950,31000,30900,15726
20230601,100700,13479555100,30950,30900,30950,30900,1989
20230601,100600,13418046050,30950,30950,30950,30900,1336
20230601,100500,13376700950,30950,30950,30950,30900,1545
20230601,100400,13328934950,30950,30950,30950,30900,2740
20230601,100300,13244224200,30950,30900,30950,30900,6074
20230601,100200,13056322200,30900,30900,30950,30850,16200
20230601,100100,12555773150,30850,30850,30900,30850,2687
20230601,100000,12472817500,30850,30850,30900,30850,2459
20230601,095900,12396951400,30850,30900,30900,30850,8418
20230601,095800,12137202300,30850,30900,30900,30850,9323
20230601,095700,11849394650,30850,30900,30900,30850,3745
20230601,095600,11733791900,30850,30900,30950,30850,18531
20230601,095500,11161255750,30900,30900,30950,30900,3599
20230601,095400,11049972850,30950,30900,30950,30900,3135
20230601,095300,10953082050,30950,30900,30950,30900,2466
20230601,095200,10876842950,30900,30950,30950,30900,6389
20230601,095100,10679382250,30950,30900,30950,30900,2039
20230601,095000,10616365500,30900,30950,30950,30900,2024
20230601,094900,10553758550,30900,30900,30950,30900,3194
20230601,094800,10455031200,30900,30900,30950,30900,2894
20230601,094700,10365560200,30950,30950,30950,30900,3679
20230601,094600,10251741450,30950,30900,31000,30900,19182
20230601,094500,9658154450,30900,31050,31050,30850,46233
20230601,094400,8226013150,31050,31100,31150,31000,52667
20230601,094300,6588992600,31150,31150,31150,31100,6235
20230601,094200,6394875650,31150,31150,31150,31100,7030
20230601,094100,6175934850,31150,31150,31200,31100,4719
20230601,094000,6028972450,31200,31100,31200,31100,4347
20230601,093900,5893563350,31150,31150,31150,31100,11024
20230601,093800,5550174150,31150,31150,31150,31100,3552
20230601,093700,5439558400,31150,31100,31150,31100,3999
20230601,093600,5315068350,31150,31150,31150,31100,4004
20230601,093500,5190479150,31150,31200,31250,31100,32353
20230601,093400,4181649950,31250,31250,31250,31200,2666
20230601,093300,4098377650,31250,31300,31300,31200,10473
20230601,093200,3771116000,31300,31250,31300,31200,6602
20230601,093100,3564838600,31200,31300,31300,31200,18211
20230601,093000,2995854250,31300,31250,31300,31250,1821
20230601,092900,2938945250,31250,31250,31300,31250,3454
20230601,092800,2830991400,31250,31300,31350,31250,12440
20230601,092700,2441723500,31350,31350,31350,31300,2877
20230601,092600,2351650550,31300,31350,31350,31300,1834
20230601,092500,2294218050,31350,31300,31350,31300,1302
20230601,092400,2253451600,31300,31350,31350,31300,1529
20230601,092300,2205557500,31350,31350,31400,31300,13901
20230601,092200,1769709200,31350,31400,31400,31350,2356
20230601,092100,1695798550,31400,31400,31400,31350,4033
20230601,092000,1569306550,31400,31350,31400,31350,2687
20230601,091900,1484989000,31350,31350,31400,31350,1156
20230601,091800,1448741600,31350,31450,31450,31350,9893
20230601,091700,1138157650,31400,31400,31450,31400,2053
20230601,091600,1073657950,31400,31400,31450,31400,1502
20230601,091500,1026457750,31400,31550,31550,31400,5365
20230601,091400,857673250,31500,31550,31550,31500,6238
20230601,091300,661162850,31550,31500,31550,31500,134
20230601,091200,656935350,31550,31550,31550,31500,228
20230601,091100,649744400,31550,31550,31550,31500,317
20230601,091000,639747850,31550,31500,31550,31500,223
20230601,090900,632712450,31550,31550,31550,31500,716
20230601,090800,610151650,31500,31550,31600,31500,4088
20230601,090700,481175250,31550,31600,31600,31550,464
20230601,090600,466533500,31600,31550,31600,31550,137
20230601,090500,462209600,31550,31600,31600,31550,1941
20230601,090400,400891500,31600,31600,31600,31600,35
20230601,090300,399785500,31550,31550,31600,31550,709
20230601,090200,377411050,31550,31600,31600,31500,4280
20230601,090100,242381750,31600,31650,31650,31550,2901
20230601,090000,150726700,31650,31550,31650,31550,4472