KissMeData/006980/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204200,114298000,24500,24500,24500,24500,12
20230601,204100,114298000,24500,24500,24500,24500,0
20230601,204000,114298000,24500,24500,24500,24500,0
20230601,203900,114298000,24500,24500,24500,24500,0
20230601,203800,114298000,24500,24500,24500,24500,0
20230601,203700,114298000,24500,24500,24500,24500,0
20230601,203600,114298000,24500,24500,24500,24500,0
20230601,203500,114298000,24500,24500,24500,24500,0
20230601,203400,114298000,24500,24500,24500,24500,0
20230601,203300,114298000,24500,24500,24500,24500,0
20230601,203200,114298000,24500,24500,24500,24500,0
20230601,203100,114298000,24500,24500,24500,24500,0
20230601,203000,114298000,24500,24500,24500,24500,0
20230601,202900,114298000,24500,24500,24500,24500,0
20230601,202800,114298000,24500,24500,24500,24500,0
20230601,202700,114298000,24500,24500,24500,24500,0
20230601,202600,114298000,24500,24500,24500,24500,0
20230601,202500,114298000,24500,24500,24500,24500,0
20230601,202400,114298000,24500,24500,24500,24500,0
20230601,202300,114298000,24500,24500,24500,24500,0
20230601,202200,114298000,24500,24500,24500,24500,0
20230601,202100,114298000,24500,24500,24500,24500,0
20230601,202000,114298000,24500,24500,24500,24500,0
20230601,201900,114298000,24500,24500,24500,24500,0
20230601,201800,114298000,24500,24500,24500,24500,0
20230601,201700,114298000,24500,24500,24500,24500,0
20230601,201600,114298000,24500,24500,24500,24500,0
20230601,201500,114298000,24500,24500,24500,24500,0
20230601,201400,114298000,24500,24500,24500,24500,0
20230601,201300,114298000,24500,24500,24500,24500,0
20230601,201200,114298000,24500,24500,24500,24500,12
20230601,201100,114298000,24500,24500,24500,24500,0
20230601,201000,114298000,24500,24500,24500,24500,0
20230601,200900,114298000,24500,24500,24500,24500,0
20230601,200800,114298000,24500,24500,24500,24500,0
20230601,200700,114298000,24500,24500,24500,24500,0
20230601,200600,114298000,24500,24500,24500,24500,0
20230601,200500,114298000,24500,24500,24500,24500,0
20230601,200400,114298000,24500,24500,24500,24500,0
20230601,200300,114298000,24500,24500,24500,24500,0
20230601,200200,114298000,24500,24500,24500,24500,0
20230601,200100,114298000,24500,24500,24500,24500,0
20230601,200000,114298000,24500,24500,24500,24500,0
20230601,195900,114298000,24500,24500,24500,24500,0
20230601,195800,114298000,24500,24500,24500,24500,0
20230601,195700,114298000,24500,24500,24500,24500,0
20230601,195600,114298000,24500,24500,24500,24500,0
20230601,195500,114298000,24500,24500,24500,24500,0
20230601,195400,114298000,24500,24500,24500,24500,0
20230601,195300,114298000,24500,24500,24500,24500,0
20230601,195200,114298000,24500,24500,24500,24500,0
20230601,195100,114298000,24500,24500,24500,24500,0
20230601,195000,114298000,24500,24500,24500,24500,0
20230601,194900,114298000,24500,24500,24500,24500,0
20230601,194800,114298000,24500,24500,24500,24500,0
20230601,194700,114298000,24500,24500,24500,24500,0
20230601,194600,114298000,24500,24500,24500,24500,0
20230601,194500,114298000,24500,24500,24500,24500,0
20230601,194400,114298000,24500,24500,24500,24500,0
20230601,194300,114298000,24500,24500,24500,24500,0
20230601,194200,114298000,24500,24500,24500,24500,12
20230601,194100,114298000,24500,24500,24500,24500,0
20230601,194000,114298000,24500,24500,24500,24500,0
20230601,193900,114298000,24500,24500,24500,24500,0
20230601,193800,114298000,24500,24500,24500,24500,0
20230601,193700,114298000,24500,24500,24500,24500,0
20230601,193600,114298000,24500,24500,24500,24500,0
20230601,193500,114298000,24500,24500,24500,24500,0
20230601,193400,114298000,24500,24500,24500,24500,0
20230601,193300,114298000,24500,24500,24500,24500,0
20230601,193200,114298000,24500,24500,24500,24500,0
20230601,193100,114298000,24500,24500,24500,24500,0
20230601,193000,114298000,24500,24500,24500,24500,0
20230601,192900,114298000,24500,24500,24500,24500,0
20230601,192800,114298000,24500,24500,24500,24500,0
20230601,192700,114298000,24500,24500,24500,24500,0
20230601,192600,114298000,24500,24500,24500,24500,0
20230601,192500,114298000,24500,24500,24500,24500,0
20230601,192400,114298000,24500,24500,24500,24500,0
20230601,192300,114298000,24500,24500,24500,24500,0
20230601,192200,114298000,24500,24500,24500,24500,0
20230601,192100,114298000,24500,24500,24500,24500,0
20230601,192000,114298000,24500,24500,24500,24500,0
20230601,191900,114298000,24500,24500,24500,24500,0
20230601,191800,114298000,24500,24500,24500,24500,0
20230601,191700,114298000,24500,24500,24500,24500,0
20230601,191600,114298000,24500,24500,24500,24500,0
20230601,191500,114298000,24500,24500,24500,24500,0
20230601,191400,114298000,24500,24500,24500,24500,0
20230601,191300,114298000,24500,24500,24500,24500,0
20230601,191200,114298000,24500,24500,24500,24500,12
20230601,191100,114298000,24500,24500,24500,24500,0
20230601,191000,114298000,24500,24500,24500,24500,0
20230601,190900,114298000,24500,24500,24500,24500,0
20230601,190800,114298000,24500,24500,24500,24500,0
20230601,190700,114298000,24500,24500,24500,24500,0
20230601,190600,114298000,24500,24500,24500,24500,0
20230601,190500,114298000,24500,24500,24500,24500,0
20230601,190400,114298000,24500,24500,24500,24500,0
20230601,190300,114298000,24500,24500,24500,24500,0
20230601,190200,114298000,24500,24500,24500,24500,0
20230601,190100,114298000,24500,24500,24500,24500,0
20230601,190000,114298000,24500,24500,24500,24500,0
20230601,185900,114298000,24500,24500,24500,24500,0
20230601,185800,114298000,24500,24500,24500,24500,0
20230601,185700,114298000,24500,24500,24500,24500,0
20230601,185600,114298000,24500,24500,24500,24500,0
20230601,185500,114298000,24500,24500,24500,24500,0
20230601,185400,114298000,24500,24500,24500,24500,0
20230601,185300,114298000,24500,24500,24500,24500,0
20230601,185200,114298000,24500,24500,24500,24500,0
20230601,185100,114298000,24500,24500,24500,24500,0
20230601,185000,114298000,24500,24500,24500,24500,0
20230601,184900,114298000,24500,24500,24500,24500,0
20230601,184800,114298000,24500,24500,24500,24500,0
20230601,184700,114298000,24500,24500,24500,24500,0
20230601,184600,114298000,24500,24500,24500,24500,0
20230601,184500,114298000,24500,24500,24500,24500,0
20230601,184400,114298000,24500,24500,24500,24500,0
20230601,184300,114298000,24500,24500,24500,24500,0
20230601,184200,114298000,24500,24500,24500,24500,12
20230601,184100,114298000,24500,24500,24500,24500,0
20230601,184000,114298000,24500,24500,24500,24500,0
20230601,183900,114298000,24500,24500,24500,24500,0
20230601,183800,114298000,24500,24500,24500,24500,0
20230601,183700,114298000,24500,24500,24500,24500,0
20230601,183600,114298000,24500,24500,24500,24500,0
20230601,183500,114298000,24500,24500,24500,24500,0
20230601,183400,114298000,24500,24500,24500,24500,0
20230601,183300,114298000,24500,24500,24500,24500,0
20230601,183200,114298000,24500,24500,24500,24500,0
20230601,183100,114298000,24500,24500,24500,24500,0
20230601,183000,114298000,24500,24500,24500,24500,0
20230601,182900,114298000,24500,24500,24500,24500,0
20230601,182800,114298000,24500,24500,24500,24500,0
20230601,182700,114298000,24500,24500,24500,24500,0
20230601,182600,114298000,24500,24500,24500,24500,0
20230601,182500,114298000,24500,24500,24500,24500,0
20230601,182400,114298000,24500,24500,24500,24500,0
20230601,182300,114298000,24500,24500,24500,24500,0
20230601,182200,114298000,24500,24500,24500,24500,0
20230601,182100,114298000,24500,24500,24500,24500,0
20230601,182000,114298000,24500,24500,24500,24500,0
20230601,181900,114298000,24500,24500,24500,24500,0
20230601,181800,114298000,24500,24500,24500,24500,0
20230601,181700,114298000,24500,24500,24500,24500,0
20230601,181600,114298000,24500,24500,24500,24500,0
20230601,181500,114298000,24500,24500,24500,24500,0
20230601,181400,114298000,24500,24500,24500,24500,0
20230601,181300,114298000,24500,24500,24500,24500,0
20230601,181200,114298000,24500,24500,24500,24500,12
20230601,181100,114298000,24500,24500,24500,24500,0
20230601,181000,114298000,24500,24500,24500,24500,0
20230601,180900,114298000,24500,24500,24500,24500,0
20230601,180800,114298000,24500,24500,24500,24500,0
20230601,180700,114298000,24500,24500,24500,24500,0
20230601,180600,114298000,24500,24500,24500,24500,0
20230601,180500,114298000,24500,24500,24500,24500,0
20230601,180400,114298000,24500,24500,24500,24500,0
20230601,180300,114298000,24500,24500,24500,24500,0
20230601,180200,114298000,24500,24500,24500,24500,0
20230601,180100,114298000,24500,24500,24500,24500,0
20230601,180000,114298000,24500,24500,24500,24500,0
20230601,175900,114298000,24500,24500,24500,24500,0
20230601,175800,114298000,24500,24500,24500,24500,0
20230601,175700,114298000,24500,24500,24500,24500,0
20230601,175600,114298000,24500,24500,24500,24500,0
20230601,175500,114298000,24500,24500,24500,24500,0
20230601,175400,114298000,24500,24500,24500,24500,0
20230601,175300,114298000,24500,24500,24500,24500,0
20230601,175200,114298000,24500,24500,24500,24500,0
20230601,175100,114298000,24500,24500,24500,24500,0
20230601,175000,114298000,24500,24500,24500,24500,0
20230601,174900,114298000,24500,24500,24500,24500,0
20230601,174800,114298000,24500,24500,24500,24500,0
20230601,174700,114298000,24500,24500,24500,24500,0
20230601,174600,114298000,24500,24500,24500,24500,0
20230601,174500,114298000,24500,24500,24500,24500,0
20230601,174400,114298000,24500,24500,24500,24500,0
20230601,174300,114298000,24500,24500,24500,24500,0
20230601,174200,114298000,24500,24500,24500,24500,12
20230601,174100,114298000,24500,24500,24500,24500,0
20230601,174000,114298000,24500,24500,24500,24500,0
20230601,173900,114298000,24500,24500,24500,24500,0
20230601,173800,114298000,24500,24500,24500,24500,0
20230601,173700,114298000,24500,24500,24500,24500,0
20230601,173600,114298000,24500,24500,24500,24500,0
20230601,173500,114298000,24500,24500,24500,24500,0
20230601,173400,114298000,24500,24500,24500,24500,0
20230601,173300,114298000,24500,24500,24500,24500,0
20230601,173200,114298000,24500,24500,24500,24500,0
20230601,173100,114298000,24500,24500,24500,24500,0
20230601,173000,114298000,24500,24500,24500,24500,0
20230601,172900,114298000,24500,24500,24500,24500,0
20230601,172800,114298000,24500,24500,24500,24500,0
20230601,172700,114298000,24500,24500,24500,24500,0
20230601,172600,114298000,24500,24500,24500,24500,0
20230601,172500,114298000,24500,24500,24500,24500,0
20230601,172400,114298000,24500,24500,24500,24500,0
20230601,172300,114298000,24500,24500,24500,24500,0
20230601,172200,114298000,24500,24500,24500,24500,0
20230601,172100,114298000,24500,24500,24500,24500,0
20230601,172000,114298000,24500,24500,24500,24500,0
20230601,171900,114298000,24500,24500,24500,24500,0
20230601,171800,114298000,24500,24500,24500,24500,0
20230601,171700,114298000,24500,24500,24500,24500,0
20230601,171600,114298000,24500,24500,24500,24500,0
20230601,171500,114298000,24500,24500,24500,24500,0
20230601,171400,114298000,24500,24500,24500,24500,0
20230601,171300,114298000,24500,24500,24500,24500,0
20230601,171200,114298000,24500,24500,24500,24500,12
20230601,171100,114298000,24500,24500,24500,24500,0
20230601,171000,114298000,24500,24500,24500,24500,0
20230601,170900,114298000,24500,24500,24500,24500,0
20230601,170800,114298000,24500,24500,24500,24500,0
20230601,170700,114298000,24500,24500,24500,24500,0
20230601,170600,114298000,24500,24500,24500,24500,0
20230601,170500,114298000,24500,24500,24500,24500,0
20230601,170400,114298000,24500,24500,24500,24500,0
20230601,170300,114298000,24500,24500,24500,24500,0
20230601,170200,114298000,24500,24500,24500,24500,0
20230601,170100,114298000,24500,24500,24500,24500,0
20230601,170000,114298000,24500,24500,24500,24500,0
20230601,165900,114298000,24500,24500,24500,24500,0
20230601,165800,114298000,24500,24500,24500,24500,0
20230601,165700,114298000,24500,24500,24500,24500,0
20230601,165600,114298000,24500,24500,24500,24500,0
20230601,165500,114298000,24500,24500,24500,24500,0
20230601,165400,114298000,24500,24500,24500,24500,0
20230601,165300,114298000,24500,24500,24500,24500,0
20230601,165200,114298000,24500,24500,24500,24500,0
20230601,165100,114298000,24500,24500,24500,24500,0
20230601,165000,114298000,24500,24500,24500,24500,0
20230601,164900,114298000,24500,24500,24500,24500,0
20230601,164800,114298000,24500,24500,24500,24500,0
20230601,164700,114298000,24500,24500,24500,24500,0
20230601,164600,114298000,24500,24500,24500,24500,0
20230601,164500,114298000,24500,24500,24500,24500,0
20230601,164400,114298000,24500,24500,24500,24500,0
20230601,164300,114298000,24500,24500,24500,24500,0
20230601,164200,114298000,24500,24500,24500,24500,12
20230601,164100,114298000,24500,24500,24500,24500,0
20230601,164000,114298000,24500,24500,24500,24500,0
20230601,163900,114298000,24500,24500,24500,24500,0
20230601,163800,114298000,24500,24500,24500,24500,0
20230601,163700,114298000,24500,24500,24500,24500,0
20230601,163600,114298000,24500,24500,24500,24500,0
20230601,163500,114298000,24500,24500,24500,24500,0
20230601,163400,114298000,24500,24500,24500,24500,0
20230601,163300,114298000,24500,24500,24500,24500,0
20230601,163200,114298000,24500,24500,24500,24500,0
20230601,163100,114298000,24500,24500,24500,24500,0
20230601,163000,114298000,24500,24500,24500,24500,0
20230601,162900,114298000,24500,24500,24500,24500,0
20230601,162800,114298000,24500,24500,24500,24500,0
20230601,162700,114298000,24500,24500,24500,24500,0
20230601,162600,114298000,24500,24500,24500,24500,0
20230601,162500,114298000,24500,24500,24500,24500,0
20230601,162400,114298000,24500,24500,24500,24500,0
20230601,162300,114298000,24500,24500,24500,24500,0
20230601,162200,114298000,24500,24500,24500,24500,0
20230601,162100,114298000,24500,24500,24500,24500,0
20230601,162000,114298000,24500,24500,24500,24500,0
20230601,161900,114298000,24500,24500,24500,24500,0
20230601,161800,114298000,24500,24500,24500,24500,0
20230601,161700,114298000,24500,24500,24500,24500,0
20230601,161600,114298000,24500,24500,24500,24500,0
20230601,161500,114298000,24500,24500,24500,24500,0
20230601,161400,114298000,24500,24500,24500,24500,0
20230601,161300,114298000,24500,24500,24500,24500,0
20230601,161200,114298000,24500,24500,24500,24500,12
20230601,161100,114298000,24500,24500,24500,24500,0
20230601,161000,114298000,24500,24500,24500,24500,0
20230601,160900,114298000,24500,24500,24500,24500,0
20230601,160800,114298000,24500,24500,24500,24500,0
20230601,160700,114298000,24500,24500,24500,24500,0
20230601,160600,114298000,24500,24500,24500,24500,0
20230601,160500,114298000,24500,24500,24500,24500,0
20230601,160400,114298000,24500,24500,24500,24500,0
20230601,160300,114298000,24500,24500,24500,24500,0
20230601,160200,114298000,24500,24500,24500,24500,0
20230601,160100,114298000,24500,24500,24500,24500,0
20230601,160000,114298000,24500,24500,24500,24500,0
20230601,155900,114298000,24500,24500,24500,24500,0
20230601,155800,114298000,24500,24500,24500,24500,0
20230601,155700,114298000,24500,24500,24500,24500,0
20230601,155600,114298000,24500,24500,24500,24500,0
20230601,155500,114298000,24500,24500,24500,24500,0
20230601,155400,114298000,24500,24500,24500,24500,0
20230601,155300,114298000,24500,24500,24500,24500,0
20230601,155200,114298000,24500,24500,24500,24500,0
20230601,155100,114298000,24500,24500,24500,24500,0
20230601,155000,114298000,24500,24500,24500,24500,0
20230601,154900,114298000,24500,24500,24500,24500,0
20230601,154800,114298000,24500,24500,24500,24500,0
20230601,154700,114298000,24500,24500,24500,24500,0
20230601,154600,114298000,24500,24500,24500,24500,0
20230601,154500,114298000,24500,24500,24500,24500,0
20230601,154400,114298000,24500,24500,24500,24500,0
20230601,154300,114298000,24500,24500,24500,24500,0
20230601,154200,114298000,24500,24500,24500,24500,12
20230601,154100,114298000,24500,24500,24500,24500,0
20230601,154000,114298000,24500,24500,24500,24500,0
20230601,153900,114298000,24500,24500,24500,24500,0
20230601,153800,114298000,24500,24500,24500,24500,0
20230601,153700,114298000,24500,24500,24500,24500,0
20230601,153600,114298000,24500,24500,24500,24500,0
20230601,153500,114298000,24500,24500,24500,24500,0
20230601,153400,114298000,24500,24500,24500,24500,0
20230601,153300,114298000,24500,24500,24500,24500,0
20230601,153200,114298000,24500,24500,24500,24500,0
20230601,153100,114298000,24500,24500,24500,24500,0
20230601,153000,114298000,24500,24500,24500,24500,12
20230601,152900,114004000,24500,24500,24500,24500,0
20230601,152800,114004000,24500,24500,24500,24500,0
20230601,152700,114004000,24500,24500,24500,24500,0
20230601,152600,114004000,24500,24500,24500,24500,0
20230601,152500,114004000,24500,24500,24500,24500,0
20230601,152400,114004000,24500,24500,24500,24500,0
20230601,152300,114004000,24500,24500,24500,24500,0
20230601,152200,114004000,24500,24500,24500,24500,0
20230601,152100,114004000,24500,24500,24500,24500,0
20230601,152000,114004000,24500,24500,24500,24500,0
20230601,151900,114004000,24500,24500,24500,24500,0
20230601,151800,114004000,24500,24500,24500,24500,0
20230601,151700,114004000,24500,24500,24500,24500,0
20230601,151600,114004000,24500,24500,24500,24500,10
20230601,151500,113759000,24500,24500,24500,24500,0
20230601,151400,113759000,24500,24450,24500,24450,10
20230601,151300,113514400,24450,24450,24450,24450,0
20230601,151200,113514400,24450,24450,24450,24450,0
20230601,151100,113514400,24450,24450,24450,24450,10
20230601,151000,113269900,24450,24450,24450,24450,11
20230601,150900,113000950,24250,24350,24450,24250,14
20230601,150800,112661100,24400,24400,24400,24400,0
20230601,150700,112661100,24400,24400,24400,24400,61
20230601,150600,111172700,24400,24400,24400,24400,11
20230601,150500,110904300,24400,24400,24400,24400,0
20230601,150400,110904300,24400,24400,24400,24400,0
20230601,150300,110904300,24400,24400,24400,24400,11
20230601,150200,110635900,24400,24400,24400,24400,0
20230601,150100,110635900,24400,24400,24400,24400,22
20230601,150000,110099100,24400,24400,24400,24400,0
20230601,145900,110099100,24400,24400,24400,24400,0
20230601,145800,110099100,24400,24400,24400,24400,0
20230601,145700,110099100,24400,24400,24400,24400,10
20230601,145600,109855100,24400,24400,24400,24400,0
20230601,145500,109855100,24400,24200,24400,24200,3
20230601,145400,109782300,24400,24400,24400,24400,0
20230601,145300,109782300,24400,24400,24400,24400,0
20230601,145200,109782300,24400,24200,24400,24200,42
20230601,145100,108764500,24250,24250,24250,24250,7
20230601,145000,108594750,24400,24400,24400,24400,12
20230601,144900,108301950,24400,24400,24400,24400,0
20230601,144800,108301950,24400,24400,24400,24400,0
20230601,144700,108301950,24400,24400,24400,24400,0
20230601,144600,108301950,24400,24400,24400,24400,10
20230601,144500,108057950,24300,24300,24300,24300,0
20230601,144400,108057950,24300,24400,24400,24300,5
20230601,144300,107936350,24200,24200,24200,24200,0
20230601,144200,107936350,24200,24300,24300,24200,3
20230601,144100,107863650,24200,24300,24300,24200,11
20230601,144000,107596450,24300,24200,24300,24200,13
20230601,143900,107281750,24200,24300,24300,24200,60
20230601,143800,105828750,24300,24300,24300,24300,1
20230601,143700,105804450,24250,24250,24250,24250,0
20230601,143600,105804450,24250,24250,24250,24250,0
20230601,143500,105804450,24250,24250,24250,24250,25
20230601,143400,105198200,24300,24300,24300,24300,0
20230601,143300,105198200,24300,24300,24300,24300,0
20230601,143200,105198200,24300,24300,24300,24300,0
20230601,143100,105198200,24300,24300,24300,24300,0
20230601,143000,105198200,24300,24300,24300,24300,0
20230601,142900,105198200,24300,24300,24300,24300,0
20230601,142800,105198200,24300,24300,24300,24300,0
20230601,142700,105198200,24300,24250,24300,24250,43
20230601,142600,104155400,24250,24250,24250,24250,27
20230601,142500,103500650,24300,24300,24300,24300,0
20230601,142400,103500650,24300,24300,24300,24300,13
20230601,142300,103184750,24450,24450,24450,24450,0
20230601,142200,103184750,24450,24450,24450,24450,0
20230601,142100,103184750,24450,24450,24450,24450,0
20230601,142000,103184750,24450,24450,24450,24450,0
20230601,141900,103184750,24450,24450,24450,24450,0
20230601,141800,103184750,24450,24450,24450,24450,0
20230601,141700,103184750,24450,24450,24450,24450,0
20230601,141600,103184750,24450,24450,24450,24450,0
20230601,141500,103184750,24450,24450,24450,24450,0
20230601,141400,103184750,24450,24450,24450,24450,0
20230601,141300,103184750,24450,24450,24450,24450,0
20230601,141200,103184750,24450,24450,24450,24450,0
20230601,141100,103184750,24450,24450,24450,24450,0
20230601,141000,103184750,24450,24450,24450,24450,0
20230601,140900,103184750,24450,24450,24450,24450,0
20230601,140800,103184750,24450,24450,24450,24450,0
20230601,140700,103184750,24450,24450,24450,24450,0
20230601,140600,103184750,24450,24450,24450,24450,0
20230601,140500,103184750,24450,24450,24450,24450,0
20230601,140400,103184750,24450,24450,24450,24450,0
20230601,140300,103184750,24450,24450,24450,24450,0
20230601,140200,103184750,24450,24450,24450,24450,0
20230601,140100,103184750,24450,24450,24450,24450,0
20230601,140000,103184750,24450,24450,24450,24450,0
20230601,135900,103184750,24450,24450,24450,24450,0
20230601,135800,103184750,24450,24450,24450,24450,1
20230601,135700,103160300,24300,24300,24300,24300,0
20230601,135600,103160300,24300,24300,24300,24300,0
20230601,135500,103160300,24300,24300,24300,24300,0
20230601,135400,103160300,24300,24300,24300,24300,0
20230601,135300,103160300,24300,24300,24300,24300,1
20230601,135200,103136000,24500,24500,24500,24500,0
20230601,135100,103136000,24500,24500,24500,24500,0
20230601,135000,103136000,24500,24500,24500,24500,0
20230601,134900,103136000,24500,24500,24500,24500,0
20230601,134800,103136000,24500,24500,24500,24500,0
20230601,134700,103136000,24500,24500,24500,24500,0
20230601,134600,103136000,24500,24500,24500,24500,0
20230601,134500,103136000,24500,24500,24500,24500,0
20230601,134400,103136000,24500,24500,24500,24500,1
20230601,134300,103111500,24500,24500,24500,24500,1
20230601,134200,103087000,24400,24400,24450,24400,85
20230601,134100,101012950,24400,24400,24400,24400,26
20230601,134000,100378550,24400,24400,24400,24400,0
20230601,133900,100378550,24400,24400,24400,24400,0
20230601,133800,100378550,24400,24200,24400,24200,476
20230601,133700,88859150,24250,24350,24350,24250,126
20230601,133600,85801050,24350,24500,24500,24350,57
20230601,133500,84411350,24600,24600,24600,24600,0
20230601,133400,84411350,24600,24600,24600,24600,6
20230601,133300,84263750,24700,24700,24700,24700,0
20230601,133200,84263750,24700,24700,24700,24700,0
20230601,133100,84263750,24700,24700,24700,24700,0
20230601,133000,84263750,24700,24650,24700,24650,21
20230601,132900,83745100,24700,24650,24700,24650,2
20230601,132800,83695750,24600,24450,24600,24450,382
20230601,132700,74307900,24400,24300,24400,24300,197
20230601,132600,69508150,24300,24200,24300,24200,84
20230601,132500,67470250,24200,24200,24200,24200,0
20230601,132400,67470250,24200,24200,24200,24200,0
20230601,132300,67470250,24200,24200,24200,24150,49
20230601,132200,66284550,24150,24150,24150,24150,14
20230601,132100,65946450,24200,24200,24200,24200,0
20230601,132000,65946450,24200,24150,24200,24150,12
20230601,131900,65656600,24150,24150,24150,24150,0
20230601,131800,65656600,24150,24150,24150,24150,2
20230601,131700,65608300,24150,24150,24150,24150,1
20230601,131600,65584150,24150,24100,24200,24100,16
20230601,131500,65198400,24200,24200,24200,24200,0
20230601,131400,65198400,24200,24200,24200,24200,0
20230601,131300,65198400,24200,24200,24200,24200,0
20230601,131200,65198400,24200,24200,24200,24200,0
20230601,131100,65198400,24200,24200,24200,24200,0
20230601,131000,65198400,24200,24200,24200,24200,0
20230601,130900,65198400,24200,24200,24200,24200,2
20230601,130800,65150000,24150,24150,24150,24150,0
20230601,130700,65150000,24150,24150,24150,24150,4
20230601,130600,65053400,24200,24200,24200,24200,0
20230601,130500,65053400,24200,24200,24200,24200,0
20230601,130400,65053400,24200,24200,24200,24200,0
20230601,130300,65053400,24200,24200,24200,24200,0
20230601,130200,65053400,24200,24200,24200,24200,0
20230601,130100,65053400,24200,24200,24200,24200,0
20230601,130000,65053400,24200,24200,24200,24200,0
20230601,125900,65053400,24200,24200,24200,24200,0
20230601,125800,65053400,24200,24200,24200,24200,0
20230601,125700,65053400,24200,24200,24200,24200,0
20230601,125600,65053400,24200,24200,24200,24200,0
20230601,125500,65053400,24200,24200,24200,24200,0
20230601,125400,65053400,24200,24200,24200,24200,0
20230601,125300,65053400,24200,24200,24200,24200,0
20230601,125200,65053400,24200,24150,24200,24100,93
20230601,125100,62808900,24300,24300,24300,24300,0
20230601,125000,62808900,24300,24300,24300,24300,0
20230601,124900,62808900,24300,24300,24300,24300,0
20230601,124800,62808900,24300,24300,24300,24300,0
20230601,124700,62808900,24300,24300,24300,24300,0
20230601,124600,62808900,24300,24300,24300,24300,0
20230601,124500,62808900,24300,24300,24300,24300,0
20230601,124400,62808900,24300,24300,24300,24300,0
20230601,124300,62808900,24300,24300,24300,24300,1
20230601,124200,62784600,24150,24150,24150,24150,104
20230601,124100,60273000,24300,24300,24300,24300,0
20230601,124000,60273000,24300,24300,24300,24300,0
20230601,123900,60273000,24300,24200,24300,24150,21
20230601,123800,59764800,24350,24350,24350,24350,0
20230601,123700,59764800,24350,24350,24350,24350,0
20230601,123600,59764800,24350,24350,24350,24350,0
20230601,123500,59764800,24350,24350,24350,24350,0
20230601,123400,59764800,24350,24350,24350,24350,0
20230601,123300,59764800,24350,24350,24350,24350,0
20230601,123200,59764800,24350,24350,24350,24350,0
20230601,123100,59764800,24350,24350,24350,24350,0
20230601,123000,59764800,24350,24350,24350,24350,0
20230601,122900,59764800,24350,24350,24350,24350,0
20230601,122800,59764800,24350,24350,24350,24350,0
20230601,122700,59764800,24350,24350,24350,24350,0
20230601,122600,59764800,24350,24350,24350,24350,0
20230601,122500,59764800,24350,24350,24350,24350,0
20230601,122400,59764800,24350,24350,24350,24350,0
20230601,122300,59764800,24350,24350,24350,24350,0
20230601,122200,59764800,24350,24350,24350,24350,0
20230601,122100,59764800,24350,24350,24350,24350,0
20230601,122000,59764800,24350,24350,24350,24350,0
20230601,121900,59764800,24350,24350,24350,24350,0
20230601,121800,59764800,24350,24350,24350,24350,0
20230601,121700,59764800,24350,24350,24350,24350,0
20230601,121600,59764800,24350,24350,24350,24350,0
20230601,121500,59764800,24350,24300,24350,24300,103
20230601,121400,57261850,24350,24350,24350,24350,0
20230601,121300,57261850,24350,24350,24350,24350,0
20230601,121200,57261850,24350,24350,24350,24350,0
20230601,121100,57261850,24350,24350,24350,24350,0
20230601,121000,57261850,24350,24350,24350,24350,1
20230601,120900,57237500,24300,24350,24350,24300,17
20230601,120800,56824350,24350,24350,24350,24350,0
20230601,120700,56824350,24350,24350,24350,24350,1
20230601,120600,56800000,24300,24300,24300,24300,1
20230601,120500,56775700,24300,24300,24300,24300,0
20230601,120400,56775700,24300,24300,24300,24300,50
20230601,120300,55560700,24300,24300,24300,24300,0
20230601,120200,55560700,24300,24300,24300,24300,0
20230601,120100,55560700,24300,24250,24300,24250,332
20230601,120000,47497900,24150,24150,24150,24150,0
20230601,115900,47497900,24150,24150,24150,24150,0
20230601,115800,47497900,24150,24150,24150,24150,0
20230601,115700,47497900,24150,24150,24150,24150,0
20230601,115600,47497900,24150,24150,24150,24150,0
20230601,115500,47497900,24150,24150,24150,24150,1
20230601,115400,47473750,24250,24250,24250,24250,0
20230601,115300,47473750,24250,24250,24250,24250,0
20230601,115200,47473750,24250,24250,24250,24250,0
20230601,115100,47473750,24250,24250,24250,24250,1
20230601,115000,47449500,24150,24150,24150,24150,20
20230601,114900,46966500,24250,24250,24250,24250,1
20230601,114800,46942250,24200,24200,24200,24200,100
20230601,114700,44522250,24250,24250,24250,24250,0
20230601,114600,44522250,24250,24250,24250,24250,1
20230601,114500,44498000,24250,24250,24250,24250,0
20230601,114400,44498000,24250,24250,24250,24250,0
20230601,114300,44498000,24250,24250,24250,24250,0
20230601,114200,44498000,24250,24250,24250,24250,0
20230601,114100,44498000,24250,24250,24250,24250,0
20230601,114000,44498000,24250,24250,24250,24250,1
20230601,113900,44473750,24250,24250,24250,24250,0
20230601,113800,44473750,24250,24250,24250,24250,0
20230601,113700,44473750,24250,24250,24250,24250,0
20230601,113600,44473750,24250,24250,24250,24250,0
20230601,113500,44473750,24250,24250,24250,24250,0
20230601,113400,44473750,24250,24250,24250,24250,0
20230601,113300,44473750,24250,24250,24250,24250,0
20230601,113200,44473750,24250,24250,24250,24250,0
20230601,113100,44473750,24250,24250,24250,24250,0
20230601,113000,44473750,24250,24250,24250,24250,0
20230601,112900,44473750,24250,24250,24250,24250,0
20230601,112800,44473750,24250,24200,24250,24200,9
20230601,112700,44255900,24200,24200,24200,24200,2
20230601,112600,44207500,24250,24250,24250,24250,0
20230601,112500,44207500,24250,24250,24250,24250,0
20230601,112400,44207500,24250,24250,24250,24250,0
20230601,112300,44207500,24250,24250,24250,24250,0
20230601,112200,44207500,24250,24250,24250,24250,0
20230601,112100,44207500,24250,24200,24250,24200,55
20230601,112000,42876250,24250,24250,24250,24250,0
20230601,111900,42876250,24250,24250,24250,24250,0
20230601,111800,42876250,24250,24250,24250,24250,0
20230601,111700,42876250,24250,24250,24250,24250,0
20230601,111600,42876250,24250,24250,24250,24250,3
20230601,111500,42803500,24250,24250,24250,24250,0
20230601,111400,42803500,24250,24250,24250,24250,0
20230601,111300,42803500,24250,24250,24250,24250,3
20230601,111200,42730750,24250,24250,24250,24250,0
20230601,111100,42730750,24250,24250,24250,24250,0
20230601,111000,42730750,24250,24250,24250,24250,50
20230601,110900,41518250,24300,24300,24300,24300,0
20230601,110800,41518250,24300,24300,24300,24300,0
20230601,110700,41518250,24300,24300,24300,24300,0
20230601,110600,41518250,24300,24300,24300,24300,0
20230601,110500,41518250,24300,24300,24300,24300,0
20230601,110400,41518250,24300,24300,24300,24300,0
20230601,110300,41518250,24300,24300,24300,24300,1
20230601,110200,41493950,24200,24200,24200,24200,0
20230601,110100,41493950,24200,24200,24200,24200,0
20230601,110000,41493950,24200,24200,24200,24200,0
20230601,105900,41493950,24200,24200,24200,24200,4
20230601,105800,41397150,24200,24200,24200,24200,5
20230601,105700,41276150,24300,24250,24300,24250,17
20230601,105600,40863850,24250,24250,24250,24250,0
20230601,105500,40863850,24250,24200,24250,24200,71
20230601,105400,39145600,24250,24250,24250,24250,0
20230601,105300,39145600,24250,24250,24250,24250,0
20230601,105200,39145600,24250,24250,24250,24250,0
20230601,105100,39145600,24250,24250,24250,24250,0
20230601,105000,39145600,24250,24250,24250,24250,0
20230601,104900,39145600,24250,24250,24250,24250,0
20230601,104800,39145600,24250,24250,24250,24250,0
20230601,104700,39145600,24250,24250,24250,24250,0
20230601,104600,39145600,24250,24250,24250,24250,0
20230601,104500,39145600,24250,24250,24250,24250,1
20230601,104400,39121350,24200,24200,24200,24200,28
20230601,104300,38443750,24300,24300,24300,24300,0
20230601,104200,38443750,24300,24300,24300,24300,0
20230601,104100,38443750,24300,24300,24300,24300,1
20230601,104000,38419450,24300,24300,24300,24300,0
20230601,103900,38419450,24300,24300,24300,24300,0
20230601,103800,38419450,24300,24300,24300,24300,0
20230601,103700,38419450,24300,24300,24300,24300,0
20230601,103600,38419450,24300,24300,24300,24300,0
20230601,103500,38419450,24300,24300,24300,24300,0
20230601,103400,38419450,24300,24300,24300,24300,0
20230601,103300,38419450,24300,24300,24300,24300,0
20230601,103200,38419450,24300,24300,24300,24300,0
20230601,103100,38419450,24300,24300,24300,24300,1
20230601,103000,38395150,24300,24300,24300,24300,0
20230601,102900,38395150,24300,24300,24300,24300,0
20230601,102800,38395150,24300,24300,24300,24300,0
20230601,102700,38395150,24300,24300,24300,24300,0
20230601,102600,38395150,24300,24300,24300,24300,1
20230601,102500,38370850,24250,24250,24250,24250,41
20230601,102400,37376600,24350,24350,24350,24350,0
20230601,102300,37376600,24350,24350,24350,24350,0
20230601,102200,37376600,24350,24250,24350,24250,140
20230601,102100,33981500,24250,24250,24250,24250,0
20230601,102000,33981500,24250,24250,24250,24250,0
20230601,101900,33981500,24250,24250,24250,24250,0
20230601,101800,33981500,24250,24250,24250,24250,0
20230601,101700,33981500,24250,24250,24250,24250,1
20230601,101600,33957250,24200,24200,24200,24200,220
20230601,101500,28633250,24200,24200,24200,24200,0
20230601,101400,28633250,24200,24250,24250,24200,69
20230601,101300,26962250,24350,24350,24350,24350,0
20230601,101200,26962250,24350,24350,24350,24350,0
20230601,101100,26962250,24350,24350,24350,24350,0
20230601,101000,26962250,24350,24350,24350,24350,0
20230601,100900,26962250,24350,24300,24350,24250,143
20230601,100800,23494350,24300,24300,24300,24300,0
20230601,100700,23494350,24300,24300,24300,24300,0
20230601,100600,23494350,24300,24300,24300,24300,10
20230601,100500,23251350,24350,24350,24350,24350,0
20230601,100400,23251350,24350,24350,24350,24350,0
20230601,100300,23251350,24350,24350,24350,24350,0
20230601,100200,23251350,24350,24350,24350,24350,0
20230601,100100,23251350,24350,24350,24350,24350,0
20230601,100000,23251350,24350,24350,24350,24350,0
20230601,095900,23251350,24350,24200,24350,24200,2
20230601,095800,23202800,24350,24350,24350,24350,0
20230601,095700,23202800,24350,24350,24350,24350,0
20230601,095600,23202800,24350,24350,24350,24350,0
20230601,095500,23202800,24350,24350,24350,24350,0
20230601,095400,23202800,24350,24350,24350,24350,0
20230601,095300,23202800,24350,24350,24350,24350,0
20230601,095200,23202800,24350,24350,24350,24350,0
20230601,095100,23202800,24350,24350,24350,24350,0
20230601,095000,23202800,24350,24350,24350,24350,0
20230601,094900,23202800,24350,24350,24350,24350,0
20230601,094800,23202800,24350,24350,24350,24350,0
20230601,094700,23202800,24350,24350,24350,24350,1
20230601,094600,23178450,24300,24300,24300,24300,0
20230601,094500,23178450,24300,24300,24300,24300,0
20230601,094400,23178450,24300,24300,24300,24300,0
20230601,094300,23178450,24300,24300,24300,24300,0
20230601,094200,23178450,24300,24300,24300,24300,1
20230601,094100,23154150,24200,24200,24200,24200,90
20230601,094000,20976150,24350,24350,24350,24350,0
20230601,093900,20976150,24350,24300,24350,24300,3
20230601,093800,20903200,24300,24300,24300,24300,10
20230601,093700,20660200,24300,24250,24300,24250,7
20230601,093600,20490400,24350,24350,24350,24350,0
20230601,093500,20490400,24350,24350,24350,24350,0
20230601,093400,20490400,24350,24350,24350,24350,0
20230601,093300,20490400,24350,24350,24350,24350,0
20230601,093200,20490400,24350,24350,24350,24350,0
20230601,093100,20490400,24350,24350,24350,24350,0
20230601,093000,20490400,24350,24350,24350,24350,0
20230601,092900,20490400,24350,24350,24350,24350,0
20230601,092800,20490400,24350,24350,24350,24350,0
20230601,092700,20490400,24350,24350,24350,24350,0
20230601,092600,20490400,24350,24350,24350,24350,0
20230601,092500,20490400,24350,24350,24350,24350,0
20230601,092400,20490400,24350,24350,24350,24350,0
20230601,092300,20490400,24350,24350,24350,24350,0
20230601,092200,20490400,24350,24350,24350,24350,0
20230601,092100,20490400,24350,24250,24350,24250,226
20230601,092000,15002550,24250,24250,24250,24250,1
20230601,091900,14978300,24200,24200,24200,24200,40
20230601,091800,14010300,24200,24200,24200,24200,55
20230601,091700,12679300,24200,24200,24200,24200,0
20230601,091600,12679300,24200,24200,24200,24200,2
20230601,091500,12630900,24200,24250,24250,24200,6
20230601,091400,12485500,24250,24250,24250,24250,26
20230601,091300,11855000,24250,24250,24250,24250,0
20230601,091200,11855000,24250,24250,24250,24250,106
20230601,091100,9284500,24300,24300,24300,24300,0
20230601,091000,9284500,24300,24200,24300,24200,247
20230601,090900,3304800,24300,24300,24300,24300,105
20230601,090800,753300,24300,24300,24300,24300,4
20230601,090700,656100,24300,24300,24300,24300,0
20230601,090600,656100,24300,24300,24300,24300,0
20230601,090500,656100,24300,24300,24300,24300,0
20230601,090400,656100,24300,24300,24300,24300,0
20230601,090300,656100,24300,24300,24300,24300,0
20230601,090200,656100,24300,24300,24300,24300,15
20230601,090100,291600,24300,24300,24300,24300,0
20230601,090000,291600,24300,24300,24300,24300,12