KissMeData/033270/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,232600,693433500,22600,22600,22600,22600,1136
20230601,232500,693433500,22600,22600,22600,22600,0
20230601,232400,693433500,22600,22600,22600,22600,0
20230601,232300,693433500,22600,22600,22600,22600,0
20230601,232200,693433500,22600,22600,22600,22600,0
20230601,232100,693433500,22600,22600,22600,22600,0
20230601,232000,693433500,22600,22600,22600,22600,0
20230601,231900,693433500,22600,22600,22600,22600,0
20230601,231800,693433500,22600,22600,22600,22600,0
20230601,231700,693433500,22600,22600,22600,22600,0
20230601,231600,693433500,22600,22600,22600,22600,0
20230601,231500,693433500,22600,22600,22600,22600,0
20230601,231400,693433500,22600,22600,22600,22600,0
20230601,231300,693433500,22600,22600,22600,22600,0
20230601,231200,693433500,22600,22600,22600,22600,0
20230601,231100,693433500,22600,22600,22600,22600,0
20230601,231000,693433500,22600,22600,22600,22600,0
20230601,230900,693433500,22600,22600,22600,22600,0
20230601,230800,693433500,22600,22600,22600,22600,0
20230601,230700,693433500,22600,22600,22600,22600,0
20230601,230600,693433500,22600,22600,22600,22600,0
20230601,230500,693433500,22600,22600,22600,22600,0
20230601,230400,693433500,22600,22600,22600,22600,0
20230601,230300,693433500,22600,22600,22600,22600,0
20230601,230200,693433500,22600,22600,22600,22600,0
20230601,230100,693433500,22600,22600,22600,22600,0
20230601,230000,693433500,22600,22600,22600,22600,0
20230601,225900,693433500,22600,22600,22600,22600,0
20230601,225800,693433500,22600,22600,22600,22600,0
20230601,225700,693433500,22600,22600,22600,22600,0
20230601,225600,693433500,22600,22600,22600,22600,1136
20230601,225500,693433500,22600,22600,22600,22600,0
20230601,225400,693433500,22600,22600,22600,22600,0
20230601,225300,693433500,22600,22600,22600,22600,0
20230601,225200,693433500,22600,22600,22600,22600,0
20230601,225100,693433500,22600,22600,22600,22600,0
20230601,225000,693433500,22600,22600,22600,22600,0
20230601,224900,693433500,22600,22600,22600,22600,0
20230601,224800,693433500,22600,22600,22600,22600,0
20230601,224700,693433500,22600,22600,22600,22600,0
20230601,224600,693433500,22600,22600,22600,22600,0
20230601,224500,693433500,22600,22600,22600,22600,0
20230601,224400,693433500,22600,22600,22600,22600,0
20230601,224300,693433500,22600,22600,22600,22600,0
20230601,224200,693433500,22600,22600,22600,22600,0
20230601,224100,693433500,22600,22600,22600,22600,0
20230601,224000,693433500,22600,22600,22600,22600,0
20230601,223900,693433500,22600,22600,22600,22600,0
20230601,223800,693433500,22600,22600,22600,22600,0
20230601,223700,693433500,22600,22600,22600,22600,0
20230601,223600,693433500,22600,22600,22600,22600,0
20230601,223500,693433500,22600,22600,22600,22600,0
20230601,223400,693433500,22600,22600,22600,22600,0
20230601,223300,693433500,22600,22600,22600,22600,0
20230601,223200,693433500,22600,22600,22600,22600,0
20230601,223100,693433500,22600,22600,22600,22600,0
20230601,223000,693433500,22600,22600,22600,22600,0
20230601,222900,693433500,22600,22600,22600,22600,0
20230601,222800,693433500,22600,22600,22600,22600,0
20230601,222700,693433500,22600,22600,22600,22600,0
20230601,222600,693433500,22600,22600,22600,22600,1136
20230601,222500,693433500,22600,22600,22600,22600,0
20230601,222400,693433500,22600,22600,22600,22600,0
20230601,222300,693433500,22600,22600,22600,22600,0
20230601,222200,693433500,22600,22600,22600,22600,0
20230601,222100,693433500,22600,22600,22600,22600,0
20230601,222000,693433500,22600,22600,22600,22600,0
20230601,221900,693433500,22600,22600,22600,22600,0
20230601,221800,693433500,22600,22600,22600,22600,0
20230601,221700,693433500,22600,22600,22600,22600,0
20230601,221600,693433500,22600,22600,22600,22600,0
20230601,221500,693433500,22600,22600,22600,22600,0
20230601,221400,693433500,22600,22600,22600,22600,0
20230601,221300,693433500,22600,22600,22600,22600,0
20230601,221200,693433500,22600,22600,22600,22600,0
20230601,221100,693433500,22600,22600,22600,22600,0
20230601,221000,693433500,22600,22600,22600,22600,0
20230601,220900,693433500,22600,22600,22600,22600,0
20230601,220800,693433500,22600,22600,22600,22600,0
20230601,220700,693433500,22600,22600,22600,22600,0
20230601,220600,693433500,22600,22600,22600,22600,0
20230601,220500,693433500,22600,22600,22600,22600,0
20230601,220400,693433500,22600,22600,22600,22600,0
20230601,220300,693433500,22600,22600,22600,22600,0
20230601,220200,693433500,22600,22600,22600,22600,0
20230601,220100,693433500,22600,22600,22600,22600,0
20230601,220000,693433500,22600,22600,22600,22600,0
20230601,215900,693433500,22600,22600,22600,22600,0
20230601,215800,693433500,22600,22600,22600,22600,0
20230601,215700,693433500,22600,22600,22600,22600,0
20230601,215600,693433500,22600,22600,22600,22600,1136
20230601,215500,693433500,22600,22600,22600,22600,0
20230601,215400,693433500,22600,22600,22600,22600,0
20230601,215300,693433500,22600,22600,22600,22600,0
20230601,215200,693433500,22600,22600,22600,22600,0
20230601,215100,693433500,22600,22600,22600,22600,0
20230601,215000,693433500,22600,22600,22600,22600,0
20230601,214900,693433500,22600,22600,22600,22600,0
20230601,214800,693433500,22600,22600,22600,22600,0
20230601,214700,693433500,22600,22600,22600,22600,0
20230601,214600,693433500,22600,22600,22600,22600,0
20230601,214500,693433500,22600,22600,22600,22600,0
20230601,214400,693433500,22600,22600,22600,22600,0
20230601,214300,693433500,22600,22600,22600,22600,0
20230601,214200,693433500,22600,22600,22600,22600,0
20230601,214100,693433500,22600,22600,22600,22600,0
20230601,214000,693433500,22600,22600,22600,22600,0
20230601,213900,693433500,22600,22600,22600,22600,0
20230601,213800,693433500,22600,22600,22600,22600,0
20230601,213700,693433500,22600,22600,22600,22600,0
20230601,213600,693433500,22600,22600,22600,22600,0
20230601,213500,693433500,22600,22600,22600,22600,0
20230601,213400,693433500,22600,22600,22600,22600,0
20230601,213300,693433500,22600,22600,22600,22600,0
20230601,213200,693433500,22600,22600,22600,22600,0
20230601,213100,693433500,22600,22600,22600,22600,0
20230601,213000,693433500,22600,22600,22600,22600,0
20230601,212900,693433500,22600,22600,22600,22600,0
20230601,212800,693433500,22600,22600,22600,22600,0
20230601,212700,693433500,22600,22600,22600,22600,0
20230601,212600,693433500,22600,22600,22600,22600,1136
20230601,212500,693433500,22600,22600,22600,22600,0
20230601,212400,693433500,22600,22600,22600,22600,0
20230601,212300,693433500,22600,22600,22600,22600,0
20230601,212200,693433500,22600,22600,22600,22600,0
20230601,212100,693433500,22600,22600,22600,22600,0
20230601,212000,693433500,22600,22600,22600,22600,0
20230601,211900,693433500,22600,22600,22600,22600,0
20230601,211800,693433500,22600,22600,22600,22600,0
20230601,211700,693433500,22600,22600,22600,22600,0
20230601,211600,693433500,22600,22600,22600,22600,0
20230601,211500,693433500,22600,22600,22600,22600,0
20230601,211400,693433500,22600,22600,22600,22600,0
20230601,211300,693433500,22600,22600,22600,22600,0
20230601,211200,693433500,22600,22600,22600,22600,0
20230601,211100,693433500,22600,22600,22600,22600,0
20230601,211000,693433500,22600,22600,22600,22600,0
20230601,210900,693433500,22600,22600,22600,22600,0
20230601,210800,693433500,22600,22600,22600,22600,0
20230601,210700,693433500,22600,22600,22600,22600,0
20230601,210600,693433500,22600,22600,22600,22600,0
20230601,210500,693433500,22600,22600,22600,22600,0
20230601,210400,693433500,22600,22600,22600,22600,0
20230601,210300,693433500,22600,22600,22600,22600,0
20230601,210200,693433500,22600,22600,22600,22600,0
20230601,210100,693433500,22600,22600,22600,22600,0
20230601,210000,693433500,22600,22600,22600,22600,0
20230601,205900,693433500,22600,22600,22600,22600,0
20230601,205800,693433500,22600,22600,22600,22600,0
20230601,205700,693433500,22600,22600,22600,22600,0
20230601,205600,693433500,22600,22600,22600,22600,1136
20230601,205500,693433500,22600,22600,22600,22600,0
20230601,205400,693433500,22600,22600,22600,22600,0
20230601,205300,693433500,22600,22600,22600,22600,0
20230601,205200,693433500,22600,22600,22600,22600,0
20230601,205100,693433500,22600,22600,22600,22600,0
20230601,205000,693433500,22600,22600,22600,22600,0
20230601,204900,693433500,22600,22600,22600,22600,0
20230601,204800,693433500,22600,22600,22600,22600,0
20230601,204700,693433500,22600,22600,22600,22600,0
20230601,204600,693433500,22600,22600,22600,22600,0
20230601,204500,693433500,22600,22600,22600,22600,0
20230601,204400,693433500,22600,22600,22600,22600,0
20230601,204300,693433500,22600,22600,22600,22600,0
20230601,204200,693433500,22600,22600,22600,22600,0
20230601,204100,693433500,22600,22600,22600,22600,0
20230601,204000,693433500,22600,22600,22600,22600,0
20230601,203900,693433500,22600,22600,22600,22600,0
20230601,203800,693433500,22600,22600,22600,22600,0
20230601,203700,693433500,22600,22600,22600,22600,0
20230601,203600,693433500,22600,22600,22600,22600,0
20230601,203500,693433500,22600,22600,22600,22600,0
20230601,203400,693433500,22600,22600,22600,22600,0
20230601,203300,693433500,22600,22600,22600,22600,0
20230601,203200,693433500,22600,22600,22600,22600,0
20230601,203100,693433500,22600,22600,22600,22600,0
20230601,203000,693433500,22600,22600,22600,22600,0
20230601,202900,693433500,22600,22600,22600,22600,0
20230601,202800,693433500,22600,22600,22600,22600,0
20230601,202700,693433500,22600,22600,22600,22600,0
20230601,202600,693433500,22600,22600,22600,22600,1136
20230601,202500,693433500,22600,22600,22600,22600,0
20230601,202400,693433500,22600,22600,22600,22600,0
20230601,202300,693433500,22600,22600,22600,22600,0
20230601,202200,693433500,22600,22600,22600,22600,0
20230601,202100,693433500,22600,22600,22600,22600,0
20230601,202000,693433500,22600,22600,22600,22600,0
20230601,201900,693433500,22600,22600,22600,22600,0
20230601,201800,693433500,22600,22600,22600,22600,0
20230601,201700,693433500,22600,22600,22600,22600,0
20230601,201600,693433500,22600,22600,22600,22600,0
20230601,201500,693433500,22600,22600,22600,22600,0
20230601,201400,693433500,22600,22600,22600,22600,0
20230601,201300,693433500,22600,22600,22600,22600,0
20230601,201200,693433500,22600,22600,22600,22600,0
20230601,201100,693433500,22600,22600,22600,22600,0
20230601,201000,693433500,22600,22600,22600,22600,0
20230601,200900,693433500,22600,22600,22600,22600,0
20230601,200800,693433500,22600,22600,22600,22600,0
20230601,200700,693433500,22600,22600,22600,22600,0
20230601,200600,693433500,22600,22600,22600,22600,0
20230601,200500,693433500,22600,22600,22600,22600,0
20230601,200400,693433500,22600,22600,22600,22600,0
20230601,200300,693433500,22600,22600,22600,22600,0
20230601,200200,693433500,22600,22600,22600,22600,0
20230601,200100,693433500,22600,22600,22600,22600,0
20230601,200000,693433500,22600,22600,22600,22600,0
20230601,195900,693433500,22600,22600,22600,22600,0
20230601,195800,693433500,22600,22600,22600,22600,0
20230601,195700,693433500,22600,22600,22600,22600,0
20230601,195600,693433500,22600,22600,22600,22600,1136
20230601,195500,693433500,22600,22600,22600,22600,0
20230601,195400,693433500,22600,22600,22600,22600,0
20230601,195300,693433500,22600,22600,22600,22600,0
20230601,195200,693433500,22600,22600,22600,22600,0
20230601,195100,693433500,22600,22600,22600,22600,0
20230601,195000,693433500,22600,22600,22600,22600,0
20230601,194900,693433500,22600,22600,22600,22600,0
20230601,194800,693433500,22600,22600,22600,22600,0
20230601,194700,693433500,22600,22600,22600,22600,0
20230601,194600,693433500,22600,22600,22600,22600,0
20230601,194500,693433500,22600,22600,22600,22600,0
20230601,194400,693433500,22600,22600,22600,22600,0
20230601,194300,693433500,22600,22600,22600,22600,0
20230601,194200,693433500,22600,22600,22600,22600,0
20230601,194100,693433500,22600,22600,22600,22600,0
20230601,194000,693433500,22600,22600,22600,22600,0
20230601,193900,693433500,22600,22600,22600,22600,0
20230601,193800,693433500,22600,22600,22600,22600,0
20230601,193700,693433500,22600,22600,22600,22600,0
20230601,193600,693433500,22600,22600,22600,22600,0
20230601,193500,693433500,22600,22600,22600,22600,0
20230601,193400,693433500,22600,22600,22600,22600,0
20230601,193300,693433500,22600,22600,22600,22600,0
20230601,193200,693433500,22600,22600,22600,22600,0
20230601,193100,693433500,22600,22600,22600,22600,0
20230601,193000,693433500,22600,22600,22600,22600,0
20230601,192900,693433500,22600,22600,22600,22600,0
20230601,192800,693433500,22600,22600,22600,22600,0
20230601,192700,693433500,22600,22600,22600,22600,0
20230601,192600,693433500,22600,22600,22600,22600,1136
20230601,192500,693433500,22600,22600,22600,22600,0
20230601,192400,693433500,22600,22600,22600,22600,0
20230601,192300,693433500,22600,22600,22600,22600,0
20230601,192200,693433500,22600,22600,22600,22600,0
20230601,192100,693433500,22600,22600,22600,22600,0
20230601,192000,693433500,22600,22600,22600,22600,0
20230601,191900,693433500,22600,22600,22600,22600,0
20230601,191800,693433500,22600,22600,22600,22600,0
20230601,191700,693433500,22600,22600,22600,22600,0
20230601,191600,693433500,22600,22600,22600,22600,0
20230601,191500,693433500,22600,22600,22600,22600,0
20230601,191400,693433500,22600,22600,22600,22600,0
20230601,191300,693433500,22600,22600,22600,22600,0
20230601,191200,693433500,22600,22600,22600,22600,0
20230601,191100,693433500,22600,22600,22600,22600,0
20230601,191000,693433500,22600,22600,22600,22600,0
20230601,190900,693433500,22600,22600,22600,22600,0
20230601,190800,693433500,22600,22600,22600,22600,0
20230601,190700,693433500,22600,22600,22600,22600,0
20230601,190600,693433500,22600,22600,22600,22600,0
20230601,190500,693433500,22600,22600,22600,22600,0
20230601,190400,693433500,22600,22600,22600,22600,0
20230601,190300,693433500,22600,22600,22600,22600,0
20230601,190200,693433500,22600,22600,22600,22600,0
20230601,190100,693433500,22600,22600,22600,22600,0
20230601,190000,693433500,22600,22600,22600,22600,0
20230601,185900,693433500,22600,22600,22600,22600,0
20230601,185800,693433500,22600,22600,22600,22600,0
20230601,185700,693433500,22600,22600,22600,22600,0
20230601,185600,693433500,22600,22600,22600,22600,1136
20230601,185500,693433500,22600,22600,22600,22600,0
20230601,185400,693433500,22600,22600,22600,22600,0
20230601,185300,693433500,22600,22600,22600,22600,0
20230601,185200,693433500,22600,22600,22600,22600,0
20230601,185100,693433500,22600,22600,22600,22600,0
20230601,185000,693433500,22600,22600,22600,22600,0
20230601,184900,693433500,22600,22600,22600,22600,0
20230601,184800,693433500,22600,22600,22600,22600,0
20230601,184700,693433500,22600,22600,22600,22600,0
20230601,184600,693433500,22600,22600,22600,22600,0
20230601,184500,693433500,22600,22600,22600,22600,0
20230601,184400,693433500,22600,22600,22600,22600,0
20230601,184300,693433500,22600,22600,22600,22600,0
20230601,184200,693433500,22600,22600,22600,22600,0
20230601,184100,693433500,22600,22600,22600,22600,0
20230601,184000,693433500,22600,22600,22600,22600,0
20230601,183900,693433500,22600,22600,22600,22600,0
20230601,183800,693433500,22600,22600,22600,22600,0
20230601,183700,693433500,22600,22600,22600,22600,0
20230601,183600,693433500,22600,22600,22600,22600,0
20230601,183500,693433500,22600,22600,22600,22600,0
20230601,183400,693433500,22600,22600,22600,22600,0
20230601,183300,693433500,22600,22600,22600,22600,0
20230601,183200,693433500,22600,22600,22600,22600,0
20230601,183100,693433500,22600,22600,22600,22600,0
20230601,183000,693433500,22600,22600,22600,22600,0
20230601,182900,693433500,22600,22600,22600,22600,0
20230601,182800,693433500,22600,22600,22600,22600,0
20230601,182700,693433500,22600,22600,22600,22600,0
20230601,182600,693433500,22600,22600,22600,22600,1136
20230601,182500,693433500,22600,22600,22600,22600,0
20230601,182400,693433500,22600,22600,22600,22600,0
20230601,182300,693433500,22600,22600,22600,22600,0
20230601,182200,693433500,22600,22600,22600,22600,0
20230601,182100,693433500,22600,22600,22600,22600,0
20230601,182000,693433500,22600,22600,22600,22600,0
20230601,181900,693433500,22600,22600,22600,22600,0
20230601,181800,693433500,22600,22600,22600,22600,0
20230601,181700,693433500,22600,22600,22600,22600,0
20230601,181600,693433500,22600,22600,22600,22600,0
20230601,181500,693433500,22600,22600,22600,22600,0
20230601,181400,693433500,22600,22600,22600,22600,0
20230601,181300,693433500,22600,22600,22600,22600,0
20230601,181200,693433500,22600,22600,22600,22600,0
20230601,181100,693433500,22600,22600,22600,22600,0
20230601,181000,693433500,22600,22600,22600,22600,0
20230601,180900,693433500,22600,22600,22600,22600,0
20230601,180800,693433500,22600,22600,22600,22600,0
20230601,180700,693433500,22600,22600,22600,22600,0
20230601,180600,693433500,22600,22600,22600,22600,0
20230601,180500,693433500,22600,22600,22600,22600,0
20230601,180400,693433500,22600,22600,22600,22600,0
20230601,180300,693433500,22600,22600,22600,22600,0
20230601,180200,693433500,22600,22600,22600,22600,0
20230601,180100,693433500,22600,22600,22600,22600,0
20230601,180000,693433500,22600,22600,22600,22600,0
20230601,175900,693433500,22600,22600,22600,22600,0
20230601,175800,693433500,22600,22600,22600,22600,0
20230601,175700,693433500,22600,22600,22600,22600,0
20230601,175600,693433500,22600,22600,22600,22600,1136
20230601,175500,693433500,22600,22600,22600,22600,0
20230601,175400,693433500,22600,22600,22600,22600,0
20230601,175300,693433500,22600,22600,22600,22600,0
20230601,175200,693433500,22600,22600,22600,22600,0
20230601,175100,693433500,22600,22600,22600,22600,0
20230601,175000,693433500,22600,22600,22600,22600,0
20230601,174900,693433500,22600,22600,22600,22600,0
20230601,174800,693433500,22600,22600,22600,22600,0
20230601,174700,693433500,22600,22600,22600,22600,0
20230601,174600,693433500,22600,22600,22600,22600,0
20230601,174500,693433500,22600,22600,22600,22600,0
20230601,174400,693433500,22600,22600,22600,22600,0
20230601,174300,693433500,22600,22600,22600,22600,0
20230601,174200,693433500,22600,22600,22600,22600,0
20230601,174100,693433500,22600,22600,22600,22600,0
20230601,174000,693433500,22600,22600,22600,22600,0
20230601,173900,693433500,22600,22600,22600,22600,0
20230601,173800,693433500,22600,22600,22600,22600,0
20230601,173700,693433500,22600,22600,22600,22600,0
20230601,173600,693433500,22600,22600,22600,22600,0
20230601,173500,693433500,22600,22600,22600,22600,0
20230601,173400,693433500,22600,22600,22600,22600,0
20230601,173300,693433500,22600,22600,22600,22600,0
20230601,173200,693433500,22600,22600,22600,22600,0
20230601,173100,693433500,22600,22600,22600,22600,0
20230601,173000,693433500,22600,22600,22600,22600,0
20230601,172900,693433500,22600,22600,22600,22600,0
20230601,172800,693433500,22600,22600,22600,22600,0
20230601,172700,693433500,22600,22600,22600,22600,0
20230601,172600,693433500,22600,22600,22600,22600,1136
20230601,172500,693433500,22600,22600,22600,22600,0
20230601,172400,693433500,22600,22600,22600,22600,0
20230601,172300,693433500,22600,22600,22600,22600,0
20230601,172200,693433500,22600,22600,22600,22600,0
20230601,172100,693433500,22600,22600,22600,22600,0
20230601,172000,693433500,22600,22600,22600,22600,0
20230601,171900,693433500,22600,22600,22600,22600,0
20230601,171800,693433500,22600,22600,22600,22600,0
20230601,171700,693433500,22600,22600,22600,22600,0
20230601,171600,693433500,22600,22600,22600,22600,0
20230601,171500,693433500,22600,22600,22600,22600,0
20230601,171400,693433500,22600,22600,22600,22600,0
20230601,171300,693433500,22600,22600,22600,22600,0
20230601,171200,693433500,22600,22600,22600,22600,0
20230601,171100,693433500,22600,22600,22600,22600,0
20230601,171000,693433500,22600,22600,22600,22600,0
20230601,170900,693433500,22600,22600,22600,22600,0
20230601,170800,693433500,22600,22600,22600,22600,0
20230601,170700,693433500,22600,22600,22600,22600,0
20230601,170600,693433500,22600,22600,22600,22600,0
20230601,170500,693433500,22600,22600,22600,22600,0
20230601,170400,693433500,22600,22600,22600,22600,0
20230601,170300,693433500,22600,22600,22600,22600,0
20230601,170200,693433500,22600,22600,22600,22600,0
20230601,170100,693433500,22600,22600,22600,22600,0
20230601,170000,693433500,22600,22600,22600,22600,0
20230601,165900,693433500,22600,22600,22600,22600,0
20230601,165800,693433500,22600,22600,22600,22600,0
20230601,165700,693433500,22600,22600,22600,22600,0
20230601,165600,693433500,22600,22600,22600,22600,1136
20230601,165500,693433500,22600,22600,22600,22600,0
20230601,165400,693433500,22600,22600,22600,22600,0
20230601,165300,693433500,22600,22600,22600,22600,0
20230601,165200,693433500,22600,22600,22600,22600,0
20230601,165100,693433500,22600,22600,22600,22600,0
20230601,165000,693433500,22600,22600,22600,22600,0
20230601,164900,693433500,22600,22600,22600,22600,0
20230601,164800,693433500,22600,22600,22600,22600,0
20230601,164700,693433500,22600,22600,22600,22600,0
20230601,164600,693433500,22600,22600,22600,22600,0
20230601,164500,693433500,22600,22600,22600,22600,0
20230601,164400,693433500,22600,22600,22600,22600,0
20230601,164300,693433500,22600,22600,22600,22600,0
20230601,164200,693433500,22600,22600,22600,22600,0
20230601,164100,693433500,22600,22600,22600,22600,0
20230601,164000,693433500,22600,22600,22600,22600,0
20230601,163900,693433500,22600,22600,22600,22600,0
20230601,163800,693433500,22600,22600,22600,22600,0
20230601,163700,693433500,22600,22600,22600,22600,0
20230601,163600,693433500,22600,22600,22600,22600,0
20230601,163500,693433500,22600,22600,22600,22600,0
20230601,163400,693433500,22600,22600,22600,22600,0
20230601,163300,693433500,22600,22600,22600,22600,0
20230601,163200,693433500,22600,22600,22600,22600,0
20230601,163100,693433500,22600,22600,22600,22600,0
20230601,163000,693433500,22600,22600,22600,22600,0
20230601,162900,693433500,22600,22600,22600,22600,0
20230601,162800,693433500,22600,22600,22600,22600,0
20230601,162700,693433500,22600,22600,22600,22600,0
20230601,162600,693433500,22600,22600,22600,22600,1136
20230601,162500,693433500,22600,22600,22600,22600,0
20230601,162400,693433500,22600,22600,22600,22600,0
20230601,162300,693433500,22600,22600,22600,22600,0
20230601,162200,693433500,22600,22600,22600,22600,0
20230601,162100,693433500,22600,22600,22600,22600,0
20230601,162000,693433500,22600,22600,22600,22600,0
20230601,161900,693433500,22600,22600,22600,22600,0
20230601,161800,693433500,22600,22600,22600,22600,0
20230601,161700,693433500,22600,22600,22600,22600,0
20230601,161600,693433500,22600,22600,22600,22600,0
20230601,161500,693433500,22600,22600,22600,22600,0
20230601,161400,693433500,22600,22600,22600,22600,0
20230601,161300,693433500,22600,22600,22600,22600,0
20230601,161200,693433500,22600,22600,22600,22600,0
20230601,161100,693433500,22600,22600,22600,22600,0
20230601,161000,693433500,22600,22600,22600,22600,0
20230601,160900,693433500,22600,22600,22600,22600,0
20230601,160800,693433500,22600,22600,22600,22600,0
20230601,160700,693433500,22600,22600,22600,22600,0
20230601,160600,693433500,22600,22600,22600,22600,0
20230601,160500,693433500,22600,22600,22600,22600,0
20230601,160400,693433500,22600,22600,22600,22600,0
20230601,160300,693433500,22600,22600,22600,22600,0
20230601,160200,693433500,22600,22600,22600,22600,0
20230601,160100,693433500,22600,22600,22600,22600,0
20230601,160000,693433500,22600,22600,22600,22600,0
20230601,155900,693433500,22600,22600,22600,22600,0
20230601,155800,693433500,22600,22600,22600,22600,0
20230601,155700,693433500,22600,22600,22600,22600,0
20230601,155600,693433500,22600,22600,22600,22600,1136
20230601,155500,693433500,22600,22600,22600,22600,0
20230601,155400,693433500,22600,22600,22600,22600,0
20230601,155300,693433500,22600,22600,22600,22600,0
20230601,155200,693433500,22600,22600,22600,22600,0
20230601,155100,693433500,22600,22600,22600,22600,0
20230601,155000,693433500,22600,22600,22600,22600,0
20230601,154900,693433500,22600,22600,22600,22600,0
20230601,154800,693433500,22600,22600,22600,22600,0
20230601,154700,693433500,22600,22600,22600,22600,0
20230601,154600,693433500,22600,22600,22600,22600,0
20230601,154500,693433500,22600,22600,22600,22600,0
20230601,154400,693433500,22600,22600,22600,22600,0
20230601,154300,693433500,22600,22600,22600,22600,0
20230601,154200,693433500,22600,22600,22600,22600,0
20230601,154100,693433500,22600,22600,22600,22600,0
20230601,154000,693433500,22600,22600,22600,22600,0
20230601,153900,693433500,22600,22600,22600,22600,0
20230601,153800,693433500,22600,22600,22600,22600,0
20230601,153700,693433500,22600,22600,22600,22600,0
20230601,153600,693433500,22600,22600,22600,22600,0
20230601,153500,693433500,22600,22600,22600,22600,0
20230601,153400,693433500,22600,22600,22600,22600,0
20230601,153300,693433500,22600,22600,22600,22600,0
20230601,153200,693433500,22600,22600,22600,22600,0
20230601,153100,693433500,22600,22600,22600,22600,0
20230601,153000,693433500,22600,22600,22600,22600,1136
20230601,152900,667759900,22650,22650,22650,22650,0
20230601,152800,667759900,22650,22650,22650,22650,0
20230601,152700,667759900,22650,22650,22650,22650,0
20230601,152600,667759900,22650,22650,22650,22650,0
20230601,152500,667759900,22650,22650,22650,22650,0
20230601,152400,667759900,22650,22650,22650,22650,0
20230601,152300,667759900,22650,22650,22650,22650,0
20230601,152200,667759900,22650,22650,22650,22650,0
20230601,152100,667759900,22650,22650,22650,22650,0
20230601,152000,667759900,22650,22650,22650,22650,0
20230601,151900,667759900,22650,22600,22650,22600,372
20230601,151800,659339300,22600,22600,22600,22600,0
20230601,151700,659339300,22600,22600,22600,22600,2
20230601,151600,659294100,22600,22600,22600,22600,0
20230601,151500,659294100,22600,22600,22600,22600,30
20230601,151400,658616100,22600,22600,22600,22600,35
20230601,151300,657825100,22600,22600,22600,22600,1
20230601,151200,657802500,22600,22600,22600,22600,0
20230601,151100,657802500,22600,22600,22600,22600,0
20230601,151000,657802500,22600,22600,22600,22600,0
20230601,150900,657802500,22600,22600,22600,22600,0
20230601,150800,657802500,22600,22600,22600,22600,0
20230601,150700,657802500,22600,22600,22600,22600,1
20230601,150600,657779900,22600,22600,22600,22600,0
20230601,150500,657779900,22600,22600,22600,22600,350
20230601,150400,649869900,22600,22600,22600,22600,0
20230601,150300,649869900,22600,22600,22600,22600,0
20230601,150200,649869900,22600,22600,22600,22600,0
20230601,150100,649869900,22600,22600,22600,22600,10
20230601,150000,649643900,22600,22600,22600,22600,0
20230601,145900,649643900,22600,22600,22600,22600,0
20230601,145800,649643900,22600,22650,22650,22600,1001
20230601,145700,627015100,22700,22700,22700,22700,0
20230601,145600,627015100,22700,22700,22700,22700,0
20230601,145500,627015100,22700,22700,22700,22700,1
20230601,145400,626992400,22650,22650,22650,22650,40
20230601,145300,626086400,22650,22650,22650,22650,15
20230601,145200,625746650,22650,22650,22650,22650,0
20230601,145100,625746650,22650,22650,22650,22650,1
20230601,145000,625724000,22650,22650,22650,22650,1
20230601,144900,625701350,22650,22650,22650,22650,0
20230601,144800,625701350,22650,22650,22650,22650,0
20230601,144700,625701350,22650,22650,22650,22650,0
20230601,144600,625701350,22650,22650,22650,22650,0
20230601,144500,625701350,22650,22650,22650,22650,0
20230601,144400,625701350,22650,22650,22650,22650,1
20230601,144300,625678700,22650,22650,22650,22650,0
20230601,144200,625678700,22650,22650,22650,22650,0
20230601,144100,625678700,22650,22650,22650,22650,0
20230601,144000,625678700,22650,22650,22650,22650,0
20230601,143900,625678700,22650,22650,22650,22650,0
20230601,143800,625678700,22650,22650,22650,22650,0
20230601,143700,625678700,22650,22650,22650,22650,0
20230601,143600,625678700,22650,22650,22650,22650,1
20230601,143500,625656050,22700,22700,22700,22700,0
20230601,143400,625656050,22700,22700,22700,22700,1
20230601,143300,625633350,22650,22650,22650,22650,0
20230601,143200,625633350,22650,22650,22650,22650,0
20230601,143100,625633350,22650,22650,22650,22650,11
20230601,143000,625384200,22600,22600,22600,22600,0
20230601,142900,625384200,22600,22600,22600,22600,1
20230601,142800,625361600,22650,22650,22650,22650,16
20230601,142700,624999200,22650,22650,22650,22650,4
20230601,142600,624908600,22650,22650,22650,22650,25
20230601,142500,624342350,22650,22650,22650,22650,0
20230601,142400,624342350,22650,22600,22650,22600,21
20230601,142300,623866750,22650,22650,22650,22650,28
20230601,142200,623232550,22600,22600,22600,22600,1
20230601,142100,623209950,22600,22600,22600,22600,0
20230601,142000,623209950,22600,22600,22600,22600,0
20230601,141900,623209950,22600,22600,22600,22600,145
20230601,141800,619932950,22600,22600,22600,22600,0
20230601,141700,619932950,22600,22650,22650,22600,2
20230601,141600,619887700,22650,22650,22650,22650,100
20230601,141500,617622700,22650,22650,22650,22650,0
20230601,141400,617622700,22650,22650,22650,22650,0
20230601,141300,617622700,22650,22650,22650,22650,87
20230601,141200,615652150,22650,22650,22650,22650,9
20230601,141100,615448300,22650,22650,22650,22650,0
20230601,141000,615448300,22650,22650,22650,22650,1
20230601,140900,615425650,22650,22650,22650,22650,50
20230601,140800,614293150,22650,22650,22650,22650,0
20230601,140700,614293150,22650,22650,22650,22650,83
20230601,140600,612413200,22650,22650,22650,22650,3
20230601,140500,612345250,22650,22650,22650,22650,2
20230601,140400,612299950,22650,22650,22650,22650,0
20230601,140300,612299950,22650,22650,22650,22650,0
20230601,140200,612299950,22650,22650,22650,22650,1
20230601,140100,612277300,22650,22650,22650,22650,0
20230601,140000,612277300,22650,22650,22650,22650,0
20230601,135900,612277300,22650,22650,22650,22650,50
20230601,135800,611144800,22650,22650,22650,22650,1
20230601,135700,611122150,22650,22650,22650,22650,0
20230601,135600,611122150,22650,22650,22650,22650,20
20230601,135500,610669150,22650,22650,22650,22650,1
20230601,135400,610646500,22650,22650,22650,22650,0
20230601,135300,610646500,22650,22650,22650,22650,0
20230601,135200,610646500,22650,22650,22650,22650,0
20230601,135100,610646500,22650,22650,22650,22650,0
20230601,135000,610646500,22650,22650,22650,22650,0
20230601,134900,610646500,22650,22650,22650,22650,2
20230601,134800,610601200,22650,22650,22650,22650,1
20230601,134700,610578550,22650,22650,22650,22650,240
20230601,134600,605142550,22650,22650,22650,22650,0
20230601,134500,605142550,22650,22650,22650,22650,0
20230601,134400,605142550,22650,22650,22650,22650,0
20230601,134300,605142550,22650,22650,22650,22650,0
20230601,134200,605142550,22650,22650,22650,22650,0
20230601,134100,605142550,22650,22650,22650,22650,1
20230601,134000,605119900,22650,22650,22700,22650,22
20230601,133900,604621150,22650,22700,22700,22650,377
20230601,133800,596082050,22650,22650,22650,22650,0
20230601,133700,596082050,22650,22650,22650,22650,0
20230601,133600,596082050,22650,22650,22650,22650,0
20230601,133500,596082050,22650,22650,22650,22650,0
20230601,133400,596082050,22650,22650,22650,22650,0
20230601,133300,596082050,22650,22650,22650,22650,8
20230601,133200,595900850,22650,22650,22650,22650,1
20230601,133100,595878200,22650,22650,22650,22650,259
20230601,133000,590011850,22700,22700,22700,22700,0
20230601,132900,590011850,22700,22700,22700,22700,0
20230601,132800,590011850,22700,22700,22700,22700,2
20230601,132700,589966450,22650,22650,22650,22650,4
20230601,132600,589875850,22650,22650,22650,22650,8
20230601,132500,589694650,22650,22650,22650,22650,0
20230601,132400,589694650,22650,22650,22650,22650,0
20230601,132300,589694650,22650,22650,22650,22650,0
20230601,132200,589694650,22650,22650,22650,22650,0
20230601,132100,589694650,22650,22650,22650,22650,0
20230601,132000,589694650,22650,22650,22650,22650,0
20230601,131900,589694650,22650,22650,22650,22650,1
20230601,131800,589672000,22650,22650,22650,22650,0
20230601,131700,589672000,22650,22650,22650,22650,0
20230601,131600,589672000,22650,22650,22650,22650,0
20230601,131500,589672000,22650,22650,22650,22650,1
20230601,131400,589649350,22650,22650,22650,22650,0
20230601,131300,589649350,22650,22650,22650,22650,0
20230601,131200,589649350,22650,22650,22650,22650,0
20230601,131100,589649350,22650,22650,22650,22650,0
20230601,131000,589649350,22650,22650,22650,22650,501
20230601,130900,578301700,22650,22650,22650,22650,0
20230601,130800,578301700,22650,22650,22650,22650,0
20230601,130700,578301700,22650,22650,22650,22650,100
20230601,130600,576036700,22650,22650,22650,22650,0
20230601,130500,576036700,22650,22650,22650,22650,0
20230601,130400,576036700,22650,22650,22650,22650,0
20230601,130300,576036700,22650,22650,22650,22650,0
20230601,130200,576036700,22650,22650,22650,22650,0
20230601,130100,576036700,22650,22650,22650,22650,350
20230601,130000,568109200,22650,22650,22650,22650,0
20230601,125900,568109200,22650,22650,22650,22650,50
20230601,125800,566976700,22650,22650,22650,22650,0
20230601,125700,566976700,22650,22650,22650,22650,9
20230601,125600,566772850,22650,22650,22650,22650,0
20230601,125500,566772850,22650,22650,22650,22650,0
20230601,125400,566772850,22650,22650,22650,22650,4
20230601,125300,566682250,22650,22650,22650,22650,0
20230601,125200,566682250,22650,22700,22700,22650,201
20230601,125100,562129550,22700,22700,22700,22700,0
20230601,125000,562129550,22700,22700,22700,22700,0
20230601,124900,562129550,22700,22700,22700,22700,22
20230601,124800,561630150,22700,22700,22700,22700,0
20230601,124700,561630150,22700,22700,22700,22700,0
20230601,124600,561630150,22700,22700,22700,22700,0
20230601,124500,561630150,22700,22700,22700,22700,0
20230601,124400,561630150,22700,22700,22700,22700,0
20230601,124300,561630150,22700,22700,22700,22700,0
20230601,124200,561630150,22700,22700,22700,22700,0
20230601,124100,561630150,22700,22700,22700,22700,0
20230601,124000,561630150,22700,22700,22700,22700,0
20230601,123900,561630150,22700,22700,22700,22700,0
20230601,123800,561630150,22700,22700,22700,22700,0
20230601,123700,561630150,22700,22700,22700,22700,0
20230601,123600,561630150,22700,22700,22700,22700,0
20230601,123500,561630150,22700,22700,22700,22700,0
20230601,123400,561630150,22700,22700,22700,22700,0
20230601,123300,561630150,22700,22700,22700,22700,36
20230601,123200,560812950,22700,22700,22700,22700,36
20230601,123100,559995750,22700,22700,22700,22700,0
20230601,123000,559995750,22700,22700,22700,22700,0
20230601,122900,559995750,22700,22700,22700,22700,158
20230601,122800,556409150,22700,22700,22700,22700,0
20230601,122700,556409150,22700,22700,22700,22700,25
20230601,122600,555841650,22700,22700,22700,22700,0
20230601,122500,555841650,22700,22700,22700,22700,0
20230601,122400,555841650,22700,22700,22700,22700,0
20230601,122300,555841650,22700,22700,22700,22700,0
20230601,122200,555841650,22700,22700,22700,22700,0
20230601,122100,555841650,22700,22700,22700,22700,0
20230601,122000,555841650,22700,22700,22700,22700,70
20230601,121900,554252650,22650,22650,22650,22650,0
20230601,121800,554252650,22650,22650,22650,22650,134
20230601,121700,551217550,22650,22650,22650,22650,1
20230601,121600,551194900,22650,22650,22650,22650,0
20230601,121500,551194900,22650,22650,22650,22650,0
20230601,121400,551194900,22650,22650,22650,22650,0
20230601,121300,551194900,22650,22650,22650,22650,0
20230601,121200,551194900,22650,22650,22650,22650,58
20230601,121100,549881200,22650,22650,22650,22650,558
20230601,121000,537242500,22650,22650,22650,22650,194
20230601,120900,532848400,22650,22650,22650,22650,44
20230601,120800,531851800,22600,22600,22600,22600,0
20230601,120700,531851800,22600,22600,22600,22600,0
20230601,120600,531851800,22600,22600,22600,22600,0
20230601,120500,531851800,22600,22600,22600,22600,5
20230601,120400,531738800,22650,22650,22650,22650,0
20230601,120300,531738800,22650,22650,22650,22650,132
20230601,120200,528749000,22650,22650,22650,22650,0
20230601,120100,528749000,22650,22650,22650,22650,1
20230601,120000,528726350,22600,22600,22600,22600,0
20230601,115900,528726350,22600,22600,22600,22600,0
20230601,115800,528726350,22600,22600,22600,22600,77
20230601,115700,526986150,22600,22600,22600,22600,63
20230601,115600,525562350,22600,22600,22600,22600,0
20230601,115500,525562350,22600,22600,22600,22600,76
20230601,115400,523844750,22650,22650,22650,22650,0
20230601,115300,523844750,22650,22650,22650,22650,10
20230601,115200,523618250,22650,22650,22650,22650,0
20230601,115100,523618250,22650,22650,22650,22650,0
20230601,115000,523618250,22650,22650,22650,22650,0
20230601,114900,523618250,22650,22650,22650,22650,0
20230601,114800,523618250,22650,22650,22650,22650,0
20230601,114700,523618250,22650,22650,22650,22650,0
20230601,114600,523618250,22650,22650,22650,22650,0
20230601,114500,523618250,22650,22650,22650,22650,1
20230601,114400,523595600,22650,22650,22650,22650,0
20230601,114300,523595600,22650,22650,22650,22650,0
20230601,114200,523595600,22650,22650,22650,22650,0
20230601,114100,523595600,22650,22650,22650,22650,0
20230601,114000,523595600,22650,22650,22650,22650,0
20230601,113900,523595600,22650,22650,22650,22650,0
20230601,113800,523595600,22650,22650,22650,22650,0
20230601,113700,523595600,22650,22650,22650,22650,30
20230601,113600,522916100,22650,22650,22650,22650,0
20230601,113500,522916100,22650,22650,22650,22650,5
20230601,113400,522802850,22650,22650,22650,22650,0
20230601,113300,522802850,22650,22600,22650,22600,168
20230601,113200,518997700,22600,22600,22600,22600,1
20230601,113100,518975100,22650,22650,22650,22650,0
20230601,113000,518975100,22650,22650,22650,22650,0
20230601,112900,518975100,22650,22650,22650,22650,0
20230601,112800,518975100,22650,22650,22650,22650,0
20230601,112700,518975100,22650,22650,22650,22650,0
20230601,112600,518975100,22650,22650,22650,22650,0
20230601,112500,518975100,22650,22650,22650,22650,2
20230601,112400,518929800,22650,22650,22650,22650,0
20230601,112300,518929800,22650,22650,22650,22650,1
20230601,112200,518907150,22650,22650,22650,22650,0
20230601,112100,518907150,22650,22650,22650,22650,0
20230601,112000,518907150,22650,22650,22650,22650,0
20230601,111900,518907150,22650,22650,22650,22650,0
20230601,111800,518907150,22650,22650,22650,22650,0
20230601,111700,518907150,22650,22650,22650,22650,0
20230601,111600,518907150,22650,22650,22650,22650,6
20230601,111500,518771250,22650,22650,22650,22650,4
20230601,111400,518680650,22650,22650,22650,22650,0
20230601,111300,518680650,22650,22650,22650,22650,0
20230601,111200,518680650,22650,22650,22650,22650,0
20230601,111100,518680650,22650,22650,22650,22650,1
20230601,111000,518658000,22600,22600,22600,22600,1
20230601,110900,518635400,22600,22600,22600,22600,0
20230601,110800,518635400,22600,22600,22600,22600,0
20230601,110700,518635400,22600,22600,22600,22600,0
20230601,110600,518635400,22600,22600,22600,22600,0
20230601,110500,518635400,22600,22600,22600,22600,0
20230601,110400,518635400,22600,22600,22600,22600,0
20230601,110300,518635400,22600,22600,22600,22600,0
20230601,110200,518635400,22600,22600,22600,22600,0
20230601,110100,518635400,22600,22600,22600,22600,0
20230601,110000,518635400,22600,22600,22600,22600,31
20230601,105900,517934800,22600,22600,22600,22600,565
20230601,105800,505165800,22600,22600,22600,22600,0
20230601,105700,505165800,22600,22600,22600,22600,0
20230601,105600,505165800,22600,22600,22600,22600,0
20230601,105500,505165800,22600,22600,22600,22600,0
20230601,105400,505165800,22600,22600,22600,22600,0
20230601,105300,505165800,22600,22600,22600,22600,0
20230601,105200,505165800,22600,22600,22600,22600,10
20230601,105100,504939800,22600,22600,22600,22600,0
20230601,105000,504939800,22600,22600,22600,22600,253
20230601,104900,499222000,22600,22600,22600,22600,50
20230601,104800,498092000,22550,22550,22550,22550,0
20230601,104700,498092000,22550,22550,22550,22550,0
20230601,104600,498092000,22550,22550,22550,22550,0
20230601,104500,498092000,22550,22550,22550,22550,0
20230601,104400,498092000,22550,22550,22550,22550,1000
20230601,104300,475542000,22550,22600,22600,22550,3000
20230601,104200,407842000,22650,22650,22650,22650,0
20230601,104100,407842000,22650,22650,22650,22650,46
20230601,104000,406800100,22650,22600,22650,22600,814
20230601,103900,388398400,22600,22650,22650,22600,1293
20230601,103800,359176550,22600,22600,22600,22600,0
20230601,103700,359176550,22600,22600,22600,22600,0
20230601,103600,359176550,22600,22600,22600,22600,0
20230601,103500,359176550,22600,22600,22600,22600,0
20230601,103400,359176550,22600,22600,22600,22600,427
20230601,103300,349526350,22600,22600,22600,22600,2
20230601,103200,349481150,22600,22600,22600,22600,726
20230601,103100,333073550,22600,22600,22600,22600,0
20230601,103000,333073550,22600,22600,22600,22600,0
20230601,102900,333073550,22600,22600,22600,22600,0
20230601,102800,333073550,22600,22600,22600,22600,1131
20230601,102700,307512950,22600,22600,22600,22600,0
20230601,102600,307512950,22600,22600,22600,22600,3
20230601,102500,307445150,22600,22600,22600,22600,0
20230601,102400,307445150,22600,22600,22600,22600,1871
20230601,102300,265160550,22600,22600,22600,22600,0
20230601,102200,265160550,22600,22600,22600,22600,0
20230601,102100,265160550,22600,22600,22600,22600,0
20230601,102000,265160550,22600,22600,22600,22600,1
20230601,101900,265137950,22600,22600,22600,22600,0
20230601,101800,265137950,22600,22600,22600,22600,167
20230601,101700,261363750,22600,22600,22600,22600,0
20230601,101600,261363750,22600,22600,22600,22600,0
20230601,101500,261363750,22600,22600,22600,22600,15
20230601,101400,261024750,22650,22650,22650,22650,43
20230601,101300,260050800,22650,22650,22650,22650,0
20230601,101200,260050800,22650,22650,22650,22650,137
20230601,101100,256947750,22650,22600,22650,22600,851
20230601,101000,237714550,22600,22600,22600,22600,6
20230601,100900,237578950,22600,22600,22600,22600,1
20230601,100800,237556350,22600,22600,22600,22600,22
20230601,100700,237059150,22600,22600,22600,22600,0
20230601,100600,237059150,22600,22600,22600,22600,0
20230601,100500,237059150,22600,22600,22600,22600,423
20230601,100400,227499350,22550,22550,22550,22550,0
20230601,100300,227499350,22550,22550,22550,22550,0
20230601,100200,227499350,22550,22550,22550,22550,250
20230601,100100,221861850,22550,22550,22550,22550,2
20230601,100000,221816750,22550,22600,22600,22550,504
20230601,095900,210451350,22550,22550,22550,22550,3
20230601,095800,210383700,22550,22550,22550,22550,0
20230601,095700,210383700,22550,22500,22550,22500,1669
20230601,095600,172822750,22600,22600,22600,22600,1
20230601,095500,172800150,22600,22600,22600,22600,0
20230601,095400,172800150,22600,22600,22600,22600,0
20230601,095300,172800150,22600,22550,22600,22450,2101
20230601,095200,125522400,22550,22550,22550,22550,53
20230601,095100,124327250,22550,22550,22550,22550,0
20230601,095000,124327250,22550,22550,22550,22550,0
20230601,094900,124327250,22550,22550,22550,22550,998
20230601,094800,101822350,22550,22550,22550,22550,1
20230601,094700,101799800,22550,22550,22550,22550,1
20230601,094600,101777250,22550,22550,22550,22550,19
20230601,094500,101348800,22550,22550,22550,22550,1320
20230601,094400,71582800,22550,22550,22550,22550,5
20230601,094300,71470050,22550,22550,22550,22550,5
20230601,094200,71357300,22550,22550,22550,22550,0
20230601,094100,71357300,22550,22550,22550,22550,4
20230601,094000,71267100,22500,22500,22500,22500,1
20230601,093900,71244600,22550,22550,22550,22550,7
20230601,093800,71086750,22550,22550,22550,22550,0
20230601,093700,71086750,22550,22550,22550,22550,1
20230601,093600,71064200,22550,22600,22600,22550,859
20230601,093500,51693700,22600,22600,22600,22600,3
20230601,093400,51625900,22550,22550,22550,22550,306
20230601,093300,44725600,22500,22500,22500,22500,0
20230601,093200,44725600,22500,22500,22500,22500,1
20230601,093100,44703100,22550,22550,22550,22550,3
20230601,093000,44635450,22550,22550,22550,22550,0
20230601,092900,44635450,22550,22550,22550,22550,50
20230601,092800,43507950,22500,22500,22500,22500,5
20230601,092700,43395450,22500,22500,22500,22500,179
20230601,092600,39367950,22500,22550,22550,22500,10
20230601,092500,39142500,22550,22550,22550,22550,934
20230601,092400,18080800,22600,22600,22600,22600,67
20230601,092300,16566600,22650,22650,22650,22650,1
20230601,092200,16543950,22650,22650,22650,22650,0
20230601,092100,16543950,22650,22650,22650,22650,0
20230601,092000,16543950,22650,22650,22650,22650,0
20230601,091900,16543950,22650,22650,22650,22650,0
20230601,091800,16543950,22650,22650,22650,22650,0
20230601,091700,16543950,22650,22650,22650,22650,0
20230601,091600,16543950,22650,22650,22650,22650,0
20230601,091500,16543950,22650,22650,22650,22650,0
20230601,091400,16543950,22650,22650,22650,22650,0
20230601,091300,16543950,22650,22650,22650,22650,5
20230601,091200,16430700,22600,22600,22600,22600,0
20230601,091100,16430700,22600,22600,22600,22600,0
20230601,091000,16430700,22600,22600,22600,22600,0
20230601,090900,16430700,22600,22600,22600,22600,2
20230601,090800,16385500,22600,22650,22650,22600,155
20230601,090700,12881500,22650,22600,22650,22600,2
20230601,090600,12836250,22650,22650,22650,22650,0
20230601,090500,12836250,22650,22650,22650,22650,1
20230601,090400,12813600,22650,22650,22650,22650,50
20230601,090300,11681100,22650,22650,22650,22650,0
20230601,090200,11681100,22650,22650,22650,22650,1
20230601,090100,11658450,22650,22650,22650,22650,0
20230601,090000,11658450,22650,22550,22650,22550,517