KissMeData/089600/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201700,168129350,20600,20600,20600,20600,248
20230601,201600,168129350,20600,20600,20600,20600,0
20230601,201500,168129350,20600,20600,20600,20600,0
20230601,201400,168129350,20600,20600,20600,20600,0
20230601,201300,168129350,20600,20600,20600,20600,0
20230601,201200,168129350,20600,20600,20600,20600,0
20230601,201100,168129350,20600,20600,20600,20600,0
20230601,201000,168129350,20600,20600,20600,20600,0
20230601,200900,168129350,20600,20600,20600,20600,0
20230601,200800,168129350,20600,20600,20600,20600,0
20230601,200700,168129350,20600,20600,20600,20600,0
20230601,200600,168129350,20600,20600,20600,20600,0
20230601,200500,168129350,20600,20600,20600,20600,0
20230601,200400,168129350,20600,20600,20600,20600,0
20230601,200300,168129350,20600,20600,20600,20600,0
20230601,200200,168129350,20600,20600,20600,20600,0
20230601,200100,168129350,20600,20600,20600,20600,0
20230601,200000,168129350,20600,20600,20600,20600,0
20230601,195900,168129350,20600,20600,20600,20600,0
20230601,195800,168129350,20600,20600,20600,20600,0
20230601,195700,168129350,20600,20600,20600,20600,0
20230601,195600,168129350,20600,20600,20600,20600,0
20230601,195500,168129350,20600,20600,20600,20600,0
20230601,195400,168129350,20600,20600,20600,20600,0
20230601,195300,168129350,20600,20600,20600,20600,0
20230601,195200,168129350,20600,20600,20600,20600,0
20230601,195100,168129350,20600,20600,20600,20600,0
20230601,195000,168129350,20600,20600,20600,20600,0
20230601,194900,168129350,20600,20600,20600,20600,0
20230601,194800,168129350,20600,20600,20600,20600,0
20230601,194700,168129350,20600,20600,20600,20600,248
20230601,194600,168129350,20600,20600,20600,20600,0
20230601,194500,168129350,20600,20600,20600,20600,0
20230601,194400,168129350,20600,20600,20600,20600,0
20230601,194300,168129350,20600,20600,20600,20600,0
20230601,194200,168129350,20600,20600,20600,20600,0
20230601,194100,168129350,20600,20600,20600,20600,0
20230601,194000,168129350,20600,20600,20600,20600,0
20230601,193900,168129350,20600,20600,20600,20600,0
20230601,193800,168129350,20600,20600,20600,20600,0
20230601,193700,168129350,20600,20600,20600,20600,0
20230601,193600,168129350,20600,20600,20600,20600,0
20230601,193500,168129350,20600,20600,20600,20600,0
20230601,193400,168129350,20600,20600,20600,20600,0
20230601,193300,168129350,20600,20600,20600,20600,0
20230601,193200,168129350,20600,20600,20600,20600,0
20230601,193100,168129350,20600,20600,20600,20600,0
20230601,193000,168129350,20600,20600,20600,20600,0
20230601,192900,168129350,20600,20600,20600,20600,0
20230601,192800,168129350,20600,20600,20600,20600,0
20230601,192700,168129350,20600,20600,20600,20600,0
20230601,192600,168129350,20600,20600,20600,20600,0
20230601,192500,168129350,20600,20600,20600,20600,0
20230601,192400,168129350,20600,20600,20600,20600,0
20230601,192300,168129350,20600,20600,20600,20600,0
20230601,192200,168129350,20600,20600,20600,20600,0
20230601,192100,168129350,20600,20600,20600,20600,0
20230601,192000,168129350,20600,20600,20600,20600,0
20230601,191900,168129350,20600,20600,20600,20600,0
20230601,191800,168129350,20600,20600,20600,20600,0
20230601,191700,168129350,20600,20600,20600,20600,248
20230601,191600,168129350,20600,20600,20600,20600,0
20230601,191500,168129350,20600,20600,20600,20600,0
20230601,191400,168129350,20600,20600,20600,20600,0
20230601,191300,168129350,20600,20600,20600,20600,0
20230601,191200,168129350,20600,20600,20600,20600,0
20230601,191100,168129350,20600,20600,20600,20600,0
20230601,191000,168129350,20600,20600,20600,20600,0
20230601,190900,168129350,20600,20600,20600,20600,0
20230601,190800,168129350,20600,20600,20600,20600,0
20230601,190700,168129350,20600,20600,20600,20600,0
20230601,190600,168129350,20600,20600,20600,20600,0
20230601,190500,168129350,20600,20600,20600,20600,0
20230601,190400,168129350,20600,20600,20600,20600,0
20230601,190300,168129350,20600,20600,20600,20600,0
20230601,190200,168129350,20600,20600,20600,20600,0
20230601,190100,168129350,20600,20600,20600,20600,0
20230601,190000,168129350,20600,20600,20600,20600,0
20230601,185900,168129350,20600,20600,20600,20600,0
20230601,185800,168129350,20600,20600,20600,20600,0
20230601,185700,168129350,20600,20600,20600,20600,0
20230601,185600,168129350,20600,20600,20600,20600,0
20230601,185500,168129350,20600,20600,20600,20600,0
20230601,185400,168129350,20600,20600,20600,20600,0
20230601,185300,168129350,20600,20600,20600,20600,0
20230601,185200,168129350,20600,20600,20600,20600,0
20230601,185100,168129350,20600,20600,20600,20600,0
20230601,185000,168129350,20600,20600,20600,20600,0
20230601,184900,168129350,20600,20600,20600,20600,0
20230601,184800,168129350,20600,20600,20600,20600,0
20230601,184700,168129350,20600,20600,20600,20600,248
20230601,184600,168129350,20600,20600,20600,20600,0
20230601,184500,168129350,20600,20600,20600,20600,0
20230601,184400,168129350,20600,20600,20600,20600,0
20230601,184300,168129350,20600,20600,20600,20600,0
20230601,184200,168129350,20600,20600,20600,20600,0
20230601,184100,168129350,20600,20600,20600,20600,0
20230601,184000,168129350,20600,20600,20600,20600,0
20230601,183900,168129350,20600,20600,20600,20600,0
20230601,183800,168129350,20600,20600,20600,20600,0
20230601,183700,168129350,20600,20600,20600,20600,0
20230601,183600,168129350,20600,20600,20600,20600,0
20230601,183500,168129350,20600,20600,20600,20600,0
20230601,183400,168129350,20600,20600,20600,20600,0
20230601,183300,168129350,20600,20600,20600,20600,0
20230601,183200,168129350,20600,20600,20600,20600,0
20230601,183100,168129350,20600,20600,20600,20600,0
20230601,183000,168129350,20600,20600,20600,20600,0
20230601,182900,168129350,20600,20600,20600,20600,0
20230601,182800,168129350,20600,20600,20600,20600,0
20230601,182700,168129350,20600,20600,20600,20600,0
20230601,182600,168129350,20600,20600,20600,20600,0
20230601,182500,168129350,20600,20600,20600,20600,0
20230601,182400,168129350,20600,20600,20600,20600,0
20230601,182300,168129350,20600,20600,20600,20600,0
20230601,182200,168129350,20600,20600,20600,20600,0
20230601,182100,168129350,20600,20600,20600,20600,0
20230601,182000,168129350,20600,20600,20600,20600,0
20230601,181900,168129350,20600,20600,20600,20600,0
20230601,181800,168129350,20600,20600,20600,20600,0
20230601,181700,168129350,20600,20600,20600,20600,248
20230601,181600,168129350,20600,20600,20600,20600,0
20230601,181500,168129350,20600,20600,20600,20600,0
20230601,181400,168129350,20600,20600,20600,20600,0
20230601,181300,168129350,20600,20600,20600,20600,0
20230601,181200,168129350,20600,20600,20600,20600,0
20230601,181100,168129350,20600,20600,20600,20600,0
20230601,181000,168129350,20600,20600,20600,20600,0
20230601,180900,168129350,20600,20600,20600,20600,0
20230601,180800,168129350,20600,20600,20600,20600,0
20230601,180700,168129350,20600,20600,20600,20600,0
20230601,180600,168129350,20600,20600,20600,20600,0
20230601,180500,168129350,20600,20600,20600,20600,0
20230601,180400,168129350,20600,20600,20600,20600,0
20230601,180300,168129350,20600,20600,20600,20600,0
20230601,180200,168129350,20600,20600,20600,20600,0
20230601,180100,168129350,20600,20600,20600,20600,0
20230601,180000,168129350,20600,20600,20600,20600,0
20230601,175900,168129350,20600,20600,20600,20600,0
20230601,175800,168129350,20600,20600,20600,20600,0
20230601,175700,168129350,20600,20600,20600,20600,0
20230601,175600,168129350,20600,20600,20600,20600,0
20230601,175500,168129350,20600,20600,20600,20600,0
20230601,175400,168129350,20600,20600,20600,20600,0
20230601,175300,168129350,20600,20600,20600,20600,0
20230601,175200,168129350,20600,20600,20600,20600,0
20230601,175100,168129350,20600,20600,20600,20600,0
20230601,175000,168129350,20600,20600,20600,20600,0
20230601,174900,168129350,20600,20600,20600,20600,0
20230601,174800,168129350,20600,20600,20600,20600,0
20230601,174700,168129350,20600,20600,20600,20600,248
20230601,174600,168129350,20600,20600,20600,20600,0
20230601,174500,168129350,20600,20600,20600,20600,0
20230601,174400,168129350,20600,20600,20600,20600,0
20230601,174300,168129350,20600,20600,20600,20600,0
20230601,174200,168129350,20600,20600,20600,20600,0
20230601,174100,168129350,20600,20600,20600,20600,0
20230601,174000,168129350,20600,20600,20600,20600,0
20230601,173900,168129350,20600,20600,20600,20600,0
20230601,173800,168129350,20600,20600,20600,20600,0
20230601,173700,168129350,20600,20600,20600,20600,0
20230601,173600,168129350,20600,20600,20600,20600,0
20230601,173500,168129350,20600,20600,20600,20600,0
20230601,173400,168129350,20600,20600,20600,20600,0
20230601,173300,168129350,20600,20600,20600,20600,0
20230601,173200,168129350,20600,20600,20600,20600,0
20230601,173100,168129350,20600,20600,20600,20600,0
20230601,173000,168129350,20600,20600,20600,20600,0
20230601,172900,168129350,20600,20600,20600,20600,0
20230601,172800,168129350,20600,20600,20600,20600,0
20230601,172700,168129350,20600,20600,20600,20600,0
20230601,172600,168129350,20600,20600,20600,20600,0
20230601,172500,168129350,20600,20600,20600,20600,0
20230601,172400,168129350,20600,20600,20600,20600,0
20230601,172300,168129350,20600,20600,20600,20600,0
20230601,172200,168129350,20600,20600,20600,20600,0
20230601,172100,168129350,20600,20600,20600,20600,0
20230601,172000,168129350,20600,20600,20600,20600,0
20230601,171900,168129350,20600,20600,20600,20600,0
20230601,171800,168129350,20600,20600,20600,20600,0
20230601,171700,168129350,20600,20600,20600,20600,248
20230601,171600,168129350,20600,20600,20600,20600,0
20230601,171500,168129350,20600,20600,20600,20600,0
20230601,171400,168129350,20600,20600,20600,20600,0
20230601,171300,168129350,20600,20600,20600,20600,0
20230601,171200,168129350,20600,20600,20600,20600,0
20230601,171100,168129350,20600,20600,20600,20600,0
20230601,171000,168129350,20600,20600,20600,20600,0
20230601,170900,168129350,20600,20600,20600,20600,0
20230601,170800,168129350,20600,20600,20600,20600,0
20230601,170700,168129350,20600,20600,20600,20600,0
20230601,170600,168129350,20600,20600,20600,20600,0
20230601,170500,168129350,20600,20600,20600,20600,0
20230601,170400,168129350,20600,20600,20600,20600,0
20230601,170300,168129350,20600,20600,20600,20600,0
20230601,170200,168129350,20600,20600,20600,20600,0
20230601,170100,168129350,20600,20600,20600,20600,0
20230601,170000,168129350,20600,20600,20600,20600,0
20230601,165900,168129350,20600,20600,20600,20600,0
20230601,165800,168129350,20600,20600,20600,20600,0
20230601,165700,168129350,20600,20600,20600,20600,0
20230601,165600,168129350,20600,20600,20600,20600,0
20230601,165500,168129350,20600,20600,20600,20600,0
20230601,165400,168129350,20600,20600,20600,20600,0
20230601,165300,168129350,20600,20600,20600,20600,0
20230601,165200,168129350,20600,20600,20600,20600,0
20230601,165100,168129350,20600,20600,20600,20600,0
20230601,165000,168129350,20600,20600,20600,20600,0
20230601,164900,168129350,20600,20600,20600,20600,0
20230601,164800,168129350,20600,20600,20600,20600,0
20230601,164700,168129350,20600,20600,20600,20600,248
20230601,164600,168129350,20600,20600,20600,20600,0
20230601,164500,168129350,20600,20600,20600,20600,0
20230601,164400,168129350,20600,20600,20600,20600,0
20230601,164300,168129350,20600,20600,20600,20600,0
20230601,164200,168129350,20600,20600,20600,20600,0
20230601,164100,168129350,20600,20600,20600,20600,0
20230601,164000,168129350,20600,20600,20600,20600,0
20230601,163900,168129350,20600,20600,20600,20600,0
20230601,163800,168129350,20600,20600,20600,20600,0
20230601,163700,168129350,20600,20600,20600,20600,0
20230601,163600,168129350,20600,20600,20600,20600,0
20230601,163500,168129350,20600,20600,20600,20600,0
20230601,163400,168129350,20600,20600,20600,20600,0
20230601,163300,168129350,20600,20600,20600,20600,0
20230601,163200,168129350,20600,20600,20600,20600,0
20230601,163100,168129350,20600,20600,20600,20600,0
20230601,163000,168129350,20600,20600,20600,20600,0
20230601,162900,168129350,20600,20600,20600,20600,0
20230601,162800,168129350,20600,20600,20600,20600,0
20230601,162700,168129350,20600,20600,20600,20600,0
20230601,162600,168129350,20600,20600,20600,20600,0
20230601,162500,168129350,20600,20600,20600,20600,0
20230601,162400,168129350,20600,20600,20600,20600,0
20230601,162300,168129350,20600,20600,20600,20600,0
20230601,162200,168129350,20600,20600,20600,20600,0
20230601,162100,168129350,20600,20600,20600,20600,0
20230601,162000,168129350,20600,20600,20600,20600,0
20230601,161900,168129350,20600,20600,20600,20600,0
20230601,161800,168129350,20600,20600,20600,20600,0
20230601,161700,168129350,20600,20600,20600,20600,248
20230601,161600,168129350,20600,20600,20600,20600,0
20230601,161500,168129350,20600,20600,20600,20600,0
20230601,161400,168129350,20600,20600,20600,20600,0
20230601,161300,168129350,20600,20600,20600,20600,0
20230601,161200,168129350,20600,20600,20600,20600,0
20230601,161100,168129350,20600,20600,20600,20600,0
20230601,161000,168129350,20600,20600,20600,20600,0
20230601,160900,168129350,20600,20600,20600,20600,0
20230601,160800,168129350,20600,20600,20600,20600,0
20230601,160700,168129350,20600,20600,20600,20600,0
20230601,160600,168129350,20600,20600,20600,20600,0
20230601,160500,168129350,20600,20600,20600,20600,0
20230601,160400,168129350,20600,20600,20600,20600,0
20230601,160300,168129350,20600,20600,20600,20600,0
20230601,160200,168129350,20600,20600,20600,20600,0
20230601,160100,168129350,20600,20600,20600,20600,0
20230601,160000,168129350,20600,20600,20600,20600,0
20230601,155900,168129350,20600,20600,20600,20600,0
20230601,155800,168129350,20600,20600,20600,20600,0
20230601,155700,168129350,20600,20600,20600,20600,0
20230601,155600,168129350,20600,20600,20600,20600,0
20230601,155500,168129350,20600,20600,20600,20600,0
20230601,155400,168129350,20600,20600,20600,20600,0
20230601,155300,168129350,20600,20600,20600,20600,0
20230601,155200,168129350,20600,20600,20600,20600,0
20230601,155100,168129350,20600,20600,20600,20600,0
20230601,155000,168129350,20600,20600,20600,20600,0
20230601,154900,168129350,20600,20600,20600,20600,0
20230601,154800,168129350,20600,20600,20600,20600,0
20230601,154700,168129350,20600,20600,20600,20600,248
20230601,154600,168129350,20600,20600,20600,20600,0
20230601,154500,168129350,20600,20600,20600,20600,0
20230601,154400,168129350,20600,20600,20600,20600,0
20230601,154300,168129350,20600,20600,20600,20600,0
20230601,154200,168129350,20600,20600,20600,20600,0
20230601,154100,168129350,20600,20600,20600,20600,0
20230601,154000,168129350,20600,20600,20600,20600,0
20230601,153900,168129350,20600,20600,20600,20600,0
20230601,153800,168129350,20600,20600,20600,20600,0
20230601,153700,168129350,20600,20600,20600,20600,0
20230601,153600,168129350,20600,20600,20600,20600,0
20230601,153500,168129350,20600,20600,20600,20600,0
20230601,153400,168129350,20600,20600,20600,20600,0
20230601,153300,168129350,20600,20600,20600,20600,0
20230601,153200,168129350,20600,20600,20600,20600,0
20230601,153100,168129350,20600,20600,20600,20600,0
20230601,153000,168129350,20600,20600,20600,20600,248
20230601,152900,163020550,20500,20500,20500,20500,0
20230601,152800,163020550,20500,20500,20500,20500,0
20230601,152700,163020550,20500,20500,20500,20500,0
20230601,152600,163020550,20500,20500,20500,20500,0
20230601,152500,163020550,20500,20500,20500,20500,0
20230601,152400,163020550,20500,20500,20500,20500,0
20230601,152300,163020550,20500,20500,20500,20500,0
20230601,152200,163020550,20500,20500,20500,20500,0
20230601,152100,163020550,20500,20500,20500,20500,0
20230601,152000,163020550,20500,20500,20500,20500,0
20230601,151900,163020550,20500,20550,20550,20500,131
20230601,151800,160332700,20600,20550,20600,20550,7
20230601,151700,160188800,20550,20550,20550,20550,1
20230601,151600,160168250,20550,20550,20550,20550,9
20230601,151500,159983300,20550,20500,20550,20500,12
20230601,151400,159736750,20600,20600,20600,20600,0
20230601,151300,159736750,20600,20600,20600,20600,1
20230601,151200,159716150,20500,20500,20500,20500,25
20230601,151100,159203650,20550,20550,20550,20550,1
20230601,151000,159183100,20500,20500,20500,20500,5
20230601,150900,159080600,20500,20500,20500,20500,0
20230601,150800,159080600,20500,20500,20500,20500,0
20230601,150700,159080600,20500,20500,20500,20500,15
20230601,150600,158773100,20550,20550,20550,20550,0
20230601,150500,158773100,20550,20550,20550,20550,129
20230601,150400,156122150,20550,20550,20550,20550,0
20230601,150300,156122150,20550,20550,20550,20550,1
20230601,150200,156101600,20500,20500,20500,20500,0
20230601,150100,156101600,20500,20500,20500,20500,0
20230601,150000,156101600,20500,20500,20500,20500,18
20230601,145900,155732600,20550,20550,20550,20550,0
20230601,145800,155732600,20550,20550,20550,20550,4
20230601,145700,155650400,20500,20500,20500,20500,9
20230601,145600,155465900,20500,20500,20500,20500,0
20230601,145500,155465900,20500,20500,20500,20500,0
20230601,145400,155465900,20500,20500,20500,20500,0
20230601,145300,155465900,20500,20500,20500,20500,15
20230601,145200,155158400,20500,20500,20500,20500,0
20230601,145100,155158400,20500,20500,20500,20500,100
20230601,145000,153108400,20500,20500,20500,20500,0
20230601,144900,153108400,20500,20500,20500,20500,19
20230601,144800,152718900,20550,20550,20550,20550,2
20230601,144700,152677800,20500,20500,20500,20500,0
20230601,144600,152677800,20500,20500,20500,20500,50
20230601,144500,151652800,20500,20550,20600,20500,12
20230601,144400,151406650,20600,20600,20600,20600,0
20230601,144300,151406650,20600,20550,20600,20550,3
20230601,144200,151344950,20550,20550,20550,20550,0
20230601,144100,151344950,20550,20550,20550,20550,0
20230601,144000,151344950,20550,20550,20550,20550,0
20230601,143900,151344950,20550,20550,20550,20550,0
20230601,143800,151344950,20550,20550,20550,20550,0
20230601,143700,151344950,20550,20550,20550,20550,6
20230601,143600,151221650,20550,20550,20550,20550,0
20230601,143500,151221650,20550,20550,20550,20550,0
20230601,143400,151221650,20550,20550,20550,20550,0
20230601,143300,151221650,20550,20550,20550,20550,2
20230601,143200,151180550,20500,20500,20500,20500,19
20230601,143100,150791050,20500,20500,20500,20500,0
20230601,143000,150791050,20500,20500,20500,20500,0
20230601,142900,150791050,20500,20500,20500,20500,0
20230601,142800,150791050,20500,20500,20500,20500,9
20230601,142700,150606550,20600,20600,20600,20600,0
20230601,142600,150606550,20600,20600,20600,20600,0
20230601,142500,150606550,20600,20600,20600,20600,0
20230601,142400,150606550,20600,20600,20600,20600,2
20230601,142300,150565350,20600,20600,20600,20600,0
20230601,142200,150565350,20600,20600,20600,20600,0
20230601,142100,150565350,20600,20600,20600,20600,0
20230601,142000,150565350,20600,20600,20600,20600,1
20230601,141900,150544750,20500,20500,20500,20500,0
20230601,141800,150544750,20500,20500,20500,20500,0
20230601,141700,150544750,20500,20500,20500,20500,0
20230601,141600,150544750,20500,20500,20500,20500,39
20230601,141500,149745250,20500,20500,20500,20500,0
20230601,141400,149745250,20500,20500,20500,20500,0
20230601,141300,149745250,20500,20500,20500,20500,11
20230601,141200,149519750,20500,20500,20500,20500,3
20230601,141100,149458250,20500,20500,20500,20500,22
20230601,141000,149007250,20550,20550,20550,20550,1
20230601,140900,148986700,20550,20550,20550,20550,0
20230601,140800,148986700,20550,20550,20550,20550,0
20230601,140700,148986700,20550,20550,20550,20550,88
20230601,140600,147178300,20550,20550,20550,20550,2
20230601,140500,147137200,20550,20550,20550,20550,0
20230601,140400,147137200,20550,20550,20550,20550,0
20230601,140300,147137200,20550,20550,20550,20550,0
20230601,140200,147137200,20550,20600,20600,20550,162
20230601,140100,143800600,20550,20550,20550,20550,0
20230601,140000,143800600,20550,20550,20550,20550,0
20230601,135900,143800600,20550,20550,20550,20550,0
20230601,135800,143800600,20550,20550,20550,20550,20
20230601,135700,143389600,20550,20550,20550,20550,0
20230601,135600,143389600,20550,20550,20550,20550,0
20230601,135500,143389600,20550,20550,20550,20550,0
20230601,135400,143389600,20550,20550,20550,20550,20
20230601,135300,142978600,20550,20550,20550,20550,0
20230601,135200,142978600,20550,20550,20550,20550,0
20230601,135100,142978600,20550,20550,20550,20550,0
20230601,135000,142978600,20550,20550,20550,20550,1
20230601,134900,142958050,20550,20550,20550,20550,0
20230601,134800,142958050,20550,20550,20550,20550,0
20230601,134700,142958050,20550,20550,20550,20550,0
20230601,134600,142958050,20550,20550,20550,20550,0
20230601,134500,142958050,20550,20550,20550,20550,0
20230601,134400,142958050,20550,20550,20600,20550,18
20230601,134300,142588100,20550,20600,20600,20550,2
20230601,134200,142546950,20550,20550,20550,20550,34
20230601,134100,141848250,20550,20550,20550,20550,0
20230601,134000,141848250,20550,20550,20550,20550,0
20230601,133900,141848250,20550,20550,20550,20550,0
20230601,133800,141848250,20550,20550,20550,20550,21
20230601,133700,141416700,20600,20600,20600,20600,0
20230601,133600,141416700,20600,20600,20600,20600,0
20230601,133500,141416700,20600,20600,20600,20600,1
20230601,133400,141396100,20550,20550,20550,20550,0
20230601,133300,141396100,20550,20550,20550,20550,0
20230601,133200,141396100,20550,20550,20550,20550,0
20230601,133100,141396100,20550,20550,20550,20550,0
20230601,133000,141396100,20550,20550,20550,20550,0
20230601,132900,141396100,20550,20550,20550,20550,0
20230601,132800,141396100,20550,20550,20550,20550,6
20230601,132700,141272800,20500,20500,20500,20500,0
20230601,132600,141272800,20500,20500,20500,20500,0
20230601,132500,141272800,20500,20500,20500,20500,0
20230601,132400,141272800,20500,20500,20500,20500,0
20230601,132300,141272800,20500,20500,20500,20500,0
20230601,132200,141272800,20500,20500,20500,20500,0
20230601,132100,141272800,20500,20500,20500,20500,0
20230601,132000,141272800,20500,20500,20500,20500,0
20230601,131900,141272800,20500,20500,20500,20500,20
20230601,131800,140862800,20550,20550,20550,20550,0
20230601,131700,140862800,20550,20550,20550,20550,3
20230601,131600,140801150,20550,20550,20550,20550,0
20230601,131500,140801150,20550,20550,20550,20550,0
20230601,131400,140801150,20550,20550,20550,20550,6
20230601,131300,140677850,20550,20550,20550,20550,6
20230601,131200,140554550,20550,20550,20550,20550,0
20230601,131100,140554550,20550,20550,20550,20550,0
20230601,131000,140554550,20550,20550,20550,20550,0
20230601,130900,140554550,20550,20550,20550,20550,0
20230601,130800,140554550,20550,20550,20550,20550,0
20230601,130700,140554550,20550,20550,20550,20550,747
20230601,130600,125203700,20550,20550,20550,20550,0
20230601,130500,125203700,20550,20550,20550,20550,0
20230601,130400,125203700,20550,20550,20550,20550,0
20230601,130300,125203700,20550,20550,20550,20550,0
20230601,130200,125203700,20550,20550,20550,20550,0
20230601,130100,125203700,20550,20550,20550,20550,0
20230601,130000,125203700,20550,20550,20550,20550,0
20230601,125900,125203700,20550,20550,20550,20550,19
20230601,125800,124813250,20650,20650,20650,20650,0
20230601,125700,124813250,20650,20650,20650,20650,0
20230601,125600,124813250,20650,20650,20650,20650,0
20230601,125500,124813250,20650,20650,20650,20650,1
20230601,125400,124792600,20550,20550,20550,20550,5
20230601,125300,124689850,20650,20650,20650,20650,0
20230601,125200,124689850,20650,20650,20650,20650,0
20230601,125100,124689850,20650,20650,20650,20650,1
20230601,125000,124669200,20550,20550,20550,20550,0
20230601,124900,124669200,20550,20550,20550,20550,14
20230601,124800,124381500,20650,20650,20650,20650,58
20230601,124700,123183800,20650,20650,20650,20650,0
20230601,124600,123183800,20650,20650,20650,20650,0
20230601,124500,123183800,20650,20650,20650,20650,0
20230601,124400,123183800,20650,20650,20650,20650,0
20230601,124300,123183800,20650,20650,20650,20650,2
20230601,124200,123142500,20650,20650,20650,20650,0
20230601,124100,123142500,20650,20650,20650,20650,0
20230601,124000,123142500,20650,20650,20650,20650,0
20230601,123900,123142500,20650,20650,20650,20650,1
20230601,123800,123121850,20550,20600,20600,20550,111
20230601,123700,120840250,20600,20600,20600,20600,853
20230601,123600,103268450,20600,20600,20600,20600,47
20230601,123500,102300250,20600,20600,20600,20600,20
20230601,123400,101888250,20600,20600,20600,20600,0
20230601,123300,101888250,20600,20600,20600,20600,0
20230601,123200,101888250,20600,20600,20600,20600,4
20230601,123100,101805850,20600,20600,20600,20600,1
20230601,123000,101785250,20600,20600,20600,20600,133
20230601,122900,99045450,20600,20600,20600,20600,0
20230601,122800,99045450,20600,20600,20600,20600,0
20230601,122700,99045450,20600,20600,20600,20600,0
20230601,122600,99045450,20600,20600,20600,20600,0
20230601,122500,99045450,20600,20600,20600,20600,0
20230601,122400,99045450,20600,20600,20600,20600,0
20230601,122300,99045450,20600,20600,20600,20600,0
20230601,122200,99045450,20600,20600,20600,20600,28
20230601,122100,98468650,20600,20600,20600,20600,0
20230601,122000,98468650,20600,20600,20600,20600,25
20230601,121900,97953650,20600,20600,20600,20600,0
20230601,121800,97953650,20600,20600,20600,20600,0
20230601,121700,97953650,20600,20600,20600,20600,0
20230601,121600,97953650,20600,20600,20600,20600,0
20230601,121500,97953650,20600,20600,20600,20600,0
20230601,121400,97953650,20600,20600,20600,20600,0
20230601,121300,97953650,20600,20600,20600,20600,0
20230601,121200,97953650,20600,20600,20600,20600,0
20230601,121100,97953650,20600,20600,20600,20600,0
20230601,121000,97953650,20600,20600,20600,20600,133
20230601,120900,95213850,20600,20600,20600,20600,0
20230601,120800,95213850,20600,20600,20600,20600,0
20230601,120700,95213850,20600,20600,20600,20600,0
20230601,120600,95213850,20600,20600,20600,20600,0
20230601,120500,95213850,20600,20600,20600,20600,0
20230601,120400,95213850,20600,20600,20600,20600,0
20230601,120300,95213850,20600,20600,20600,20600,1
20230601,120200,95193250,20550,20550,20550,20550,0
20230601,120100,95193250,20550,20550,20550,20550,0
20230601,120000,95193250,20550,20550,20550,20550,0
20230601,115900,95193250,20550,20550,20550,20550,19
20230601,115800,94802800,20600,20600,20600,20600,0
20230601,115700,94802800,20600,20600,20600,20600,0
20230601,115600,94802800,20600,20600,20600,20600,0
20230601,115500,94802800,20600,20600,20600,20600,0
20230601,115400,94802800,20600,20600,20600,20600,0
20230601,115300,94802800,20600,20600,20600,20600,0
20230601,115200,94802800,20600,20600,20600,20600,0
20230601,115100,94802800,20600,20600,20600,20600,0
20230601,115000,94802800,20600,20600,20600,20600,0
20230601,114900,94802800,20600,20600,20600,20600,0
20230601,114800,94802800,20600,20600,20600,20600,0
20230601,114700,94802800,20600,20600,20600,20600,0
20230601,114600,94802800,20600,20600,20600,20600,0
20230601,114500,94802800,20600,20600,20600,20600,0
20230601,114400,94802800,20600,20600,20600,20600,0
20230601,114300,94802800,20600,20600,20600,20600,0
20230601,114200,94802800,20600,20600,20600,20600,0
20230601,114100,94802800,20600,20600,20600,20600,0
20230601,114000,94802800,20600,20600,20600,20600,0
20230601,113900,94802800,20600,20550,20600,20550,22
20230601,113800,94350650,20550,20550,20550,20550,0
20230601,113700,94350650,20550,20550,20550,20550,13
20230601,113600,94083500,20600,20600,20600,20600,7
20230601,113500,93939300,20600,20600,20600,20600,0
20230601,113400,93939300,20600,20600,20600,20600,0
20230601,113300,93939300,20600,20600,20600,20600,0
20230601,113200,93939300,20600,20600,20600,20600,0
20230601,113100,93939300,20600,20600,20600,20600,0
20230601,113000,93939300,20600,20600,20600,20600,133
20230601,112900,91199500,20600,20600,20600,20600,0
20230601,112800,91199500,20600,20600,20600,20600,0
20230601,112700,91199500,20600,20600,20600,20600,0
20230601,112600,91199500,20600,20600,20600,20600,0
20230601,112500,91199500,20600,20600,20600,20600,0
20230601,112400,91199500,20600,20600,20600,20600,0
20230601,112300,91199500,20600,20600,20600,20600,0
20230601,112200,91199500,20600,20600,20600,20600,0
20230601,112100,91199500,20600,20600,20600,20600,0
20230601,112000,91199500,20600,20600,20600,20600,0
20230601,111900,91199500,20600,20600,20600,20600,0
20230601,111800,91199500,20600,20600,20600,20600,0
20230601,111700,91199500,20600,20600,20600,20600,0
20230601,111600,91199500,20600,20600,20600,20600,9
20230601,111500,91014100,20650,20650,20650,20650,0
20230601,111400,91014100,20650,20650,20650,20650,0
20230601,111300,91014100,20650,20650,20650,20650,0
20230601,111200,91014100,20650,20650,20650,20650,0
20230601,111100,91014100,20650,20650,20650,20650,0
20230601,111000,91014100,20650,20650,20650,20650,0
20230601,110900,91014100,20650,20650,20650,20650,0
20230601,110800,91014100,20650,20650,20650,20650,11
20230601,110700,90786950,20650,20650,20650,20650,0
20230601,110600,90786950,20650,20650,20650,20650,0
20230601,110500,90786950,20650,20650,20650,20650,0
20230601,110400,90786950,20650,20650,20650,20650,301
20230601,110300,84571300,20550,20550,20550,20550,21
20230601,110200,84139750,20650,20650,20650,20650,1
20230601,110100,84119100,20650,20600,20650,20550,101
20230601,110000,82042000,20650,20650,20650,20650,133
20230601,105900,79295550,20650,20650,20650,20650,0
20230601,105800,79295550,20650,20650,20650,20650,0
20230601,105700,79295550,20650,20650,20650,20650,1
20230601,105600,79274900,20600,20600,20600,20600,1
20230601,105500,79254300,20650,20650,20650,20650,0
20230601,105400,79254300,20650,20650,20650,20650,0
20230601,105300,79254300,20650,20600,20650,20600,51
20230601,105200,78203650,20650,20650,20650,20650,0
20230601,105100,78203650,20650,20650,20650,20650,0
20230601,105000,78203650,20650,20650,20650,20650,0
20230601,104900,78203650,20650,20650,20650,20650,0
20230601,104800,78203650,20650,20650,20650,20650,0
20230601,104700,78203650,20650,20650,20650,20650,0
20230601,104600,78203650,20650,20650,20650,20650,200
20230601,104500,74073650,20600,20600,20600,20600,0
20230601,104400,74073650,20600,20600,20600,20600,0
20230601,104300,74073650,20600,20600,20600,20600,0
20230601,104200,74073650,20600,20600,20600,20600,0
20230601,104100,74073650,20600,20600,20600,20600,17
20230601,104000,73723450,20600,20600,20600,20600,100
20230601,103900,71663450,20600,20600,20600,20600,44
20230601,103800,70757050,20650,20600,20650,20600,2
20230601,103700,70715800,20650,20650,20650,20650,1
20230601,103600,70695150,20600,20600,20600,20600,0
20230601,103500,70695150,20600,20600,20600,20600,0
20230601,103400,70695150,20600,20600,20600,20600,0
20230601,103300,70695150,20600,20600,20600,20600,19
20230601,103200,70303750,20650,20650,20650,20650,1
20230601,103100,70283100,20600,20600,20600,20600,0
20230601,103000,70283100,20600,20600,20600,20600,0
20230601,102900,70283100,20600,20600,20600,20600,0
20230601,102800,70283100,20600,20650,20650,20600,11
20230601,102700,70056450,20600,20600,20600,20600,15
20230601,102600,69747450,20650,20650,20650,20650,1
20230601,102500,69726800,20600,20600,20600,20600,1
20230601,102400,69706200,20650,20650,20650,20650,0
20230601,102300,69706200,20650,20650,20650,20650,0
20230601,102200,69706200,20650,20650,20650,20650,0
20230601,102100,69706200,20650,20650,20650,20650,0
20230601,102000,69706200,20650,20650,20650,20650,25
20230601,101900,69189950,20600,20600,20600,20600,0
20230601,101800,69189950,20600,20600,20600,20600,0
20230601,101700,69189950,20600,20600,20600,20600,0
20230601,101600,69189950,20600,20600,20600,20600,21
20230601,101500,68757350,20700,20700,20700,20700,0
20230601,101400,68757350,20700,20700,20700,20700,0
20230601,101300,68757350,20700,20700,20700,20700,0
20230601,101200,68757350,20700,20700,20700,20700,0
20230601,101100,68757350,20700,20700,20700,20700,0
20230601,101000,68757350,20700,20700,20700,20700,0
20230601,100900,68757350,20700,20700,20700,20700,0
20230601,100800,68757350,20700,20700,20700,20700,0
20230601,100700,68757350,20700,20700,20700,20700,50
20230601,100600,67722350,20700,20700,20700,20700,0
20230601,100500,67722350,20700,20700,20700,20700,0
20230601,100400,67722350,20700,20700,20700,20700,0
20230601,100300,67722350,20700,20700,20700,20700,6
20230601,100200,67598150,20700,20700,20700,20700,4
20230601,100100,67515350,20700,20700,20700,20700,15
20230601,100000,67204850,20700,20700,20700,20700,115
20230601,095900,64824350,20700,20700,20700,20700,2
20230601,095800,64782950,20700,20700,20700,20700,0
20230601,095700,64782950,20700,20700,20700,20700,0
20230601,095600,64782950,20700,20700,20700,20700,2
20230601,095500,64741550,20600,20600,20600,20600,0
20230601,095400,64741550,20600,20600,20600,20600,16
20230601,095300,64411950,20700,20700,20700,20700,0
20230601,095200,64411950,20700,20700,20700,20700,0
20230601,095100,64411950,20700,20700,20700,20700,100
20230601,095000,62341950,20700,20700,20700,20700,100
20230601,094900,60271950,20700,20700,20700,20700,0
20230601,094800,60271950,20700,20700,20700,20700,20
20230601,094700,59857950,20700,20700,20700,20700,41
20230601,094600,59009250,20700,20700,20700,20700,0
20230601,094500,59009250,20700,20700,20700,20700,0
20230601,094400,59009250,20700,20700,20700,20700,0
20230601,094300,59009250,20700,20700,20700,20700,0
20230601,094200,59009250,20700,20700,20700,20700,0
20230601,094100,59009250,20700,20650,20700,20600,21
20230601,094000,58575950,20700,20700,20700,20700,0
20230601,093900,58575950,20700,20700,20700,20700,0
20230601,093800,58575950,20700,20700,20700,20700,6
20230601,093700,58451750,20700,20700,20700,20700,0
20230601,093600,58451750,20700,20700,20700,20700,25
20230601,093500,57934250,20700,20700,20700,20700,0
20230601,093400,57934250,20700,20700,20700,20700,0
20230601,093300,57934250,20700,20700,20700,20700,0
20230601,093200,57934250,20700,20700,20700,20700,1
20230601,093100,57913550,20700,20700,20700,20700,1
20230601,093000,57892850,20700,20700,20700,20700,2
20230601,092900,57851450,20700,20700,20700,20700,1
20230601,092800,57830750,20700,20700,20700,20700,0
20230601,092700,57830750,20700,20700,20700,20700,0
20230601,092600,57830750,20700,20700,20700,20700,339
20230601,092500,50813450,20750,20750,20750,20750,390
20230601,092400,42720950,20750,20700,20750,20700,497
20230601,092300,32410050,20650,20650,20650,20650,0
20230601,092200,32410050,20650,20650,20650,20650,42
20230601,092100,31542750,20650,20650,20650,20650,0
20230601,092000,31542750,20650,20650,20650,20650,0
20230601,091900,31542750,20650,20650,20650,20650,0
20230601,091800,31542750,20650,20650,20650,20650,0
20230601,091700,31542750,20650,20650,20650,20650,0
20230601,091600,31542750,20650,20650,20650,20650,0
20230601,091500,31542750,20650,20650,20650,20650,32
20230601,091400,30881950,20750,20750,20750,20750,0
20230601,091300,30881950,20750,20750,20750,20750,0
20230601,091200,30881950,20750,20750,20750,20750,0
20230601,091100,30881950,20750,20750,20750,20750,100
20230601,091000,28806950,20800,20800,20800,20800,0
20230601,090900,28806950,20800,20650,20800,20650,964
20230601,090800,8837400,20650,20650,20650,20650,0
20230601,090700,8837400,20650,20650,20650,20650,2
20230601,090600,8796100,20650,20650,20650,20650,0
20230601,090500,8796100,20650,20650,20650,20650,0
20230601,090400,8796100,20650,20650,20650,20650,1
20230601,090300,8775450,20500,20500,20500,20500,33
20230601,090200,8098950,20500,20500,20500,20500,40
20230601,090100,7278950,20500,20550,20550,20500,181
20230601,090000,3567450,20600,20650,20650,20600,173