KissMeData/091990/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214500,82388244000,76700,76700,76700,76700,29859
20230601,214400,82388244000,76700,76700,76700,76700,0
20230601,214300,82388244000,76700,76700,76700,76700,0
20230601,214200,82388244000,76700,76700,76700,76700,0
20230601,214100,82388244000,76700,76700,76700,76700,0
20230601,214000,82388244000,76700,76700,76700,76700,0
20230601,213900,82388244000,76700,76700,76700,76700,0
20230601,213800,82388244000,76700,76700,76700,76700,0
20230601,213700,82388244000,76700,76700,76700,76700,0
20230601,213600,82388244000,76700,76700,76700,76700,0
20230601,213500,82388244000,76700,76700,76700,76700,0
20230601,213400,82388244000,76700,76700,76700,76700,0
20230601,213300,82388244000,76700,76700,76700,76700,0
20230601,213200,82388244000,76700,76700,76700,76700,0
20230601,213100,82388244000,76700,76700,76700,76700,0
20230601,213000,82388244000,76700,76700,76700,76700,0
20230601,212900,82388244000,76700,76700,76700,76700,0
20230601,212800,82388244000,76700,76700,76700,76700,0
20230601,212700,82388244000,76700,76700,76700,76700,0
20230601,212600,82388244000,76700,76700,76700,76700,0
20230601,212500,82388244000,76700,76700,76700,76700,0
20230601,212400,82388244000,76700,76700,76700,76700,0
20230601,212300,82388244000,76700,76700,76700,76700,0
20230601,212200,82388244000,76700,76700,76700,76700,0
20230601,212100,82388244000,76700,76700,76700,76700,0
20230601,212000,82388244000,76700,76700,76700,76700,0
20230601,211900,82388244000,76700,76700,76700,76700,0
20230601,211800,82388244000,76700,76700,76700,76700,0
20230601,211700,82388244000,76700,76700,76700,76700,0
20230601,211600,82388244000,76700,76700,76700,76700,0
20230601,211500,82388244000,76700,76700,76700,76700,29859
20230601,211400,82388244000,76700,76700,76700,76700,0
20230601,211300,82388244000,76700,76700,76700,76700,0
20230601,211200,82388244000,76700,76700,76700,76700,0
20230601,211100,82388244000,76700,76700,76700,76700,0
20230601,211000,82388244000,76700,76700,76700,76700,0
20230601,210900,82388244000,76700,76700,76700,76700,0
20230601,210800,82388244000,76700,76700,76700,76700,0
20230601,210700,82388244000,76700,76700,76700,76700,0
20230601,210600,82388244000,76700,76700,76700,76700,0
20230601,210500,82388244000,76700,76700,76700,76700,0
20230601,210400,82388244000,76700,76700,76700,76700,0
20230601,210300,82388244000,76700,76700,76700,76700,0
20230601,210200,82388244000,76700,76700,76700,76700,0
20230601,210100,82388244000,76700,76700,76700,76700,0
20230601,210000,82388244000,76700,76700,76700,76700,0
20230601,205900,82388244000,76700,76700,76700,76700,0
20230601,205800,82388244000,76700,76700,76700,76700,0
20230601,205700,82388244000,76700,76700,76700,76700,0
20230601,205600,82388244000,76700,76700,76700,76700,0
20230601,205500,82388244000,76700,76700,76700,76700,0
20230601,205400,82388244000,76700,76700,76700,76700,0
20230601,205300,82388244000,76700,76700,76700,76700,0
20230601,205200,82388244000,76700,76700,76700,76700,0
20230601,205100,82388244000,76700,76700,76700,76700,0
20230601,205000,82388244000,76700,76700,76700,76700,0
20230601,204900,82388244000,76700,76700,76700,76700,0
20230601,204800,82388244000,76700,76700,76700,76700,0
20230601,204700,82388244000,76700,76700,76700,76700,0
20230601,204600,82388244000,76700,76700,76700,76700,0
20230601,204500,82388244000,76700,76700,76700,76700,29859
20230601,204400,82388244000,76700,76700,76700,76700,0
20230601,204300,82388244000,76700,76700,76700,76700,0
20230601,204200,82388244000,76700,76700,76700,76700,0
20230601,204100,82388244000,76700,76700,76700,76700,0
20230601,204000,82388244000,76700,76700,76700,76700,0
20230601,203900,82388244000,76700,76700,76700,76700,0
20230601,203800,82388244000,76700,76700,76700,76700,0
20230601,203700,82388244000,76700,76700,76700,76700,0
20230601,203600,82388244000,76700,76700,76700,76700,0
20230601,203500,82388244000,76700,76700,76700,76700,0
20230601,203400,82388244000,76700,76700,76700,76700,0
20230601,203300,82388244000,76700,76700,76700,76700,0
20230601,203200,82388244000,76700,76700,76700,76700,0
20230601,203100,82388244000,76700,76700,76700,76700,0
20230601,203000,82388244000,76700,76700,76700,76700,0
20230601,202900,82388244000,76700,76700,76700,76700,0
20230601,202800,82388244000,76700,76700,76700,76700,0
20230601,202700,82388244000,76700,76700,76700,76700,0
20230601,202600,82388244000,76700,76700,76700,76700,0
20230601,202500,82388244000,76700,76700,76700,76700,0
20230601,202400,82388244000,76700,76700,76700,76700,0
20230601,202300,82388244000,76700,76700,76700,76700,0
20230601,202200,82388244000,76700,76700,76700,76700,0
20230601,202100,82388244000,76700,76700,76700,76700,0
20230601,202000,82388244000,76700,76700,76700,76700,0
20230601,201900,82388244000,76700,76700,76700,76700,0
20230601,201800,82388244000,76700,76700,76700,76700,0
20230601,201700,82388244000,76700,76700,76700,76700,0
20230601,201600,82388244000,76700,76700,76700,76700,0
20230601,201500,82388244000,76700,76700,76700,76700,29859
20230601,201400,82388244000,76700,76700,76700,76700,0
20230601,201300,82388244000,76700,76700,76700,76700,0
20230601,201200,82388244000,76700,76700,76700,76700,0
20230601,201100,82388244000,76700,76700,76700,76700,0
20230601,201000,82388244000,76700,76700,76700,76700,0
20230601,200900,82388244000,76700,76700,76700,76700,0
20230601,200800,82388244000,76700,76700,76700,76700,0
20230601,200700,82388244000,76700,76700,76700,76700,0
20230601,200600,82388244000,76700,76700,76700,76700,0
20230601,200500,82388244000,76700,76700,76700,76700,0
20230601,200400,82388244000,76700,76700,76700,76700,0
20230601,200300,82388244000,76700,76700,76700,76700,0
20230601,200200,82388244000,76700,76700,76700,76700,0
20230601,200100,82388244000,76700,76700,76700,76700,0
20230601,200000,82388244000,76700,76700,76700,76700,0
20230601,195900,82388244000,76700,76700,76700,76700,0
20230601,195800,82388244000,76700,76700,76700,76700,0
20230601,195700,82388244000,76700,76700,76700,76700,0
20230601,195600,82388244000,76700,76700,76700,76700,0
20230601,195500,82388244000,76700,76700,76700,76700,0
20230601,195400,82388244000,76700,76700,76700,76700,0
20230601,195300,82388244000,76700,76700,76700,76700,0
20230601,195200,82388244000,76700,76700,76700,76700,0
20230601,195100,82388244000,76700,76700,76700,76700,0
20230601,195000,82388244000,76700,76700,76700,76700,0
20230601,194900,82388244000,76700,76700,76700,76700,0
20230601,194800,82388244000,76700,76700,76700,76700,0
20230601,194700,82388244000,76700,76700,76700,76700,0
20230601,194600,82388244000,76700,76700,76700,76700,0
20230601,194500,82388244000,76700,76700,76700,76700,29859
20230601,194400,82388244000,76700,76700,76700,76700,0
20230601,194300,82388244000,76700,76700,76700,76700,0
20230601,194200,82388244000,76700,76700,76700,76700,0
20230601,194100,82388244000,76700,76700,76700,76700,0
20230601,194000,82388244000,76700,76700,76700,76700,0
20230601,193900,82388244000,76700,76700,76700,76700,0
20230601,193800,82388244000,76700,76700,76700,76700,0
20230601,193700,82388244000,76700,76700,76700,76700,0
20230601,193600,82388244000,76700,76700,76700,76700,0
20230601,193500,82388244000,76700,76700,76700,76700,0
20230601,193400,82388244000,76700,76700,76700,76700,0
20230601,193300,82388244000,76700,76700,76700,76700,0
20230601,193200,82388244000,76700,76700,76700,76700,0
20230601,193100,82388244000,76700,76700,76700,76700,0
20230601,193000,82388244000,76700,76700,76700,76700,0
20230601,192900,82388244000,76700,76700,76700,76700,0
20230601,192800,82388244000,76700,76700,76700,76700,0
20230601,192700,82388244000,76700,76700,76700,76700,0
20230601,192600,82388244000,76700,76700,76700,76700,0
20230601,192500,82388244000,76700,76700,76700,76700,0
20230601,192400,82388244000,76700,76700,76700,76700,0
20230601,192300,82388244000,76700,76700,76700,76700,0
20230601,192200,82388244000,76700,76700,76700,76700,0
20230601,192100,82388244000,76700,76700,76700,76700,0
20230601,192000,82388244000,76700,76700,76700,76700,0
20230601,191900,82388244000,76700,76700,76700,76700,0
20230601,191800,82388244000,76700,76700,76700,76700,0
20230601,191700,82388244000,76700,76700,76700,76700,0
20230601,191600,82388244000,76700,76700,76700,76700,0
20230601,191500,82388244000,76700,76700,76700,76700,29859
20230601,191400,82388244000,76700,76700,76700,76700,0
20230601,191300,82388244000,76700,76700,76700,76700,0
20230601,191200,82388244000,76700,76700,76700,76700,0
20230601,191100,82388244000,76700,76700,76700,76700,0
20230601,191000,82388244000,76700,76700,76700,76700,0
20230601,190900,82388244000,76700,76700,76700,76700,0
20230601,190800,82388244000,76700,76700,76700,76700,0
20230601,190700,82388244000,76700,76700,76700,76700,0
20230601,190600,82388244000,76700,76700,76700,76700,0
20230601,190500,82388244000,76700,76700,76700,76700,0
20230601,190400,82388244000,76700,76700,76700,76700,0
20230601,190300,82388244000,76700,76700,76700,76700,0
20230601,190200,82388244000,76700,76700,76700,76700,0
20230601,190100,82388244000,76700,76700,76700,76700,0
20230601,190000,82388244000,76700,76700,76700,76700,0
20230601,185900,82388244000,76700,76700,76700,76700,0
20230601,185800,82388244000,76700,76700,76700,76700,0
20230601,185700,82388244000,76700,76700,76700,76700,0
20230601,185600,82388244000,76700,76700,76700,76700,0
20230601,185500,82388244000,76700,76700,76700,76700,0
20230601,185400,82388244000,76700,76700,76700,76700,0
20230601,185300,82388244000,76700,76700,76700,76700,0
20230601,185200,82388244000,76700,76700,76700,76700,0
20230601,185100,82388244000,76700,76700,76700,76700,0
20230601,185000,82388244000,76700,76700,76700,76700,0
20230601,184900,82388244000,76700,76700,76700,76700,0
20230601,184800,82388244000,76700,76700,76700,76700,0
20230601,184700,82388244000,76700,76700,76700,76700,0
20230601,184600,82388244000,76700,76700,76700,76700,0
20230601,184500,82388244000,76700,76700,76700,76700,29859
20230601,184400,82388244000,76700,76700,76700,76700,0
20230601,184300,82388244000,76700,76700,76700,76700,0
20230601,184200,82388244000,76700,76700,76700,76700,0
20230601,184100,82388244000,76700,76700,76700,76700,0
20230601,184000,82388244000,76700,76700,76700,76700,0
20230601,183900,82388244000,76700,76700,76700,76700,0
20230601,183800,82388244000,76700,76700,76700,76700,0
20230601,183700,82388244000,76700,76700,76700,76700,0
20230601,183600,82388244000,76700,76700,76700,76700,0
20230601,183500,82388244000,76700,76700,76700,76700,0
20230601,183400,82388244000,76700,76700,76700,76700,0
20230601,183300,82388244000,76700,76700,76700,76700,0
20230601,183200,82388244000,76700,76700,76700,76700,0
20230601,183100,82388244000,76700,76700,76700,76700,0
20230601,183000,82388244000,76700,76700,76700,76700,0
20230601,182900,82388244000,76700,76700,76700,76700,0
20230601,182800,82388244000,76700,76700,76700,76700,0
20230601,182700,82388244000,76700,76700,76700,76700,0
20230601,182600,82388244000,76700,76700,76700,76700,0
20230601,182500,82388244000,76700,76700,76700,76700,0
20230601,182400,82388244000,76700,76700,76700,76700,0
20230601,182300,82388244000,76700,76700,76700,76700,0
20230601,182200,82388244000,76700,76700,76700,76700,0
20230601,182100,82388244000,76700,76700,76700,76700,0
20230601,182000,82388244000,76700,76700,76700,76700,0
20230601,181900,82388244000,76700,76700,76700,76700,0
20230601,181800,82388244000,76700,76700,76700,76700,0
20230601,181700,82388244000,76700,76700,76700,76700,0
20230601,181600,82388244000,76700,76700,76700,76700,0
20230601,181500,82388244000,76700,76700,76700,76700,29859
20230601,181400,82388244000,76700,76700,76700,76700,0
20230601,181300,82388244000,76700,76700,76700,76700,0
20230601,181200,82388244000,76700,76700,76700,76700,0
20230601,181100,82388244000,76700,76700,76700,76700,0
20230601,181000,82388244000,76700,76700,76700,76700,0
20230601,180900,82388244000,76700,76700,76700,76700,0
20230601,180800,82388244000,76700,76700,76700,76700,0
20230601,180700,82388244000,76700,76700,76700,76700,0
20230601,180600,82388244000,76700,76700,76700,76700,0
20230601,180500,82388244000,76700,76700,76700,76700,0
20230601,180400,82388244000,76700,76700,76700,76700,0
20230601,180300,82388244000,76700,76700,76700,76700,0
20230601,180200,82388244000,76700,76700,76700,76700,0
20230601,180100,82388244000,76700,76700,76700,76700,0
20230601,180000,82388244000,76700,76700,76700,76700,0
20230601,175900,82388244000,76700,76700,76700,76700,0
20230601,175800,82388244000,76700,76700,76700,76700,0
20230601,175700,82388244000,76700,76700,76700,76700,0
20230601,175600,82388244000,76700,76700,76700,76700,0
20230601,175500,82388244000,76700,76700,76700,76700,0
20230601,175400,82388244000,76700,76700,76700,76700,0
20230601,175300,82388244000,76700,76700,76700,76700,0
20230601,175200,82388244000,76700,76700,76700,76700,0
20230601,175100,82388244000,76700,76700,76700,76700,0
20230601,175000,82388244000,76700,76700,76700,76700,0
20230601,174900,82388244000,76700,76700,76700,76700,0
20230601,174800,82388244000,76700,76700,76700,76700,0
20230601,174700,82388244000,76700,76700,76700,76700,0
20230601,174600,82388244000,76700,76700,76700,76700,0
20230601,174500,82388244000,76700,76700,76700,76700,29859
20230601,174400,82388244000,76700,76700,76700,76700,0
20230601,174300,82388244000,76700,76700,76700,76700,0
20230601,174200,82388244000,76700,76700,76700,76700,0
20230601,174100,82388244000,76700,76700,76700,76700,0
20230601,174000,82388244000,76700,76700,76700,76700,0
20230601,173900,82388244000,76700,76700,76700,76700,0
20230601,173800,82388244000,76700,76700,76700,76700,0
20230601,173700,82388244000,76700,76700,76700,76700,0
20230601,173600,82388244000,76700,76700,76700,76700,0
20230601,173500,82388244000,76700,76700,76700,76700,0
20230601,173400,82388244000,76700,76700,76700,76700,0
20230601,173300,82388244000,76700,76700,76700,76700,0
20230601,173200,82388244000,76700,76700,76700,76700,0
20230601,173100,82388244000,76700,76700,76700,76700,0
20230601,173000,82388244000,76700,76700,76700,76700,0
20230601,172900,82388244000,76700,76700,76700,76700,0
20230601,172800,82388244000,76700,76700,76700,76700,0
20230601,172700,82388244000,76700,76700,76700,76700,0
20230601,172600,82388244000,76700,76700,76700,76700,0
20230601,172500,82388244000,76700,76700,76700,76700,0
20230601,172400,82388244000,76700,76700,76700,76700,0
20230601,172300,82388244000,76700,76700,76700,76700,0
20230601,172200,82388244000,76700,76700,76700,76700,0
20230601,172100,82388244000,76700,76700,76700,76700,0
20230601,172000,82388244000,76700,76700,76700,76700,0
20230601,171900,82388244000,76700,76700,76700,76700,0
20230601,171800,82388244000,76700,76700,76700,76700,0
20230601,171700,82388244000,76700,76700,76700,76700,0
20230601,171600,82388244000,76700,76700,76700,76700,0
20230601,171500,82388244000,76700,76700,76700,76700,29859
20230601,171400,82388244000,76700,76700,76700,76700,0
20230601,171300,82388244000,76700,76700,76700,76700,0
20230601,171200,82388244000,76700,76700,76700,76700,0
20230601,171100,82388244000,76700,76700,76700,76700,0
20230601,171000,82388244000,76700,76700,76700,76700,0
20230601,170900,82388244000,76700,76700,76700,76700,0
20230601,170800,82388244000,76700,76700,76700,76700,0
20230601,170700,82388244000,76700,76700,76700,76700,0
20230601,170600,82388244000,76700,76700,76700,76700,0
20230601,170500,82388244000,76700,76700,76700,76700,0
20230601,170400,82388244000,76700,76700,76700,76700,0
20230601,170300,82388244000,76700,76700,76700,76700,0
20230601,170200,82388244000,76700,76700,76700,76700,0
20230601,170100,82388244000,76700,76700,76700,76700,0
20230601,170000,82388244000,76700,76700,76700,76700,0
20230601,165900,82388244000,76700,76700,76700,76700,0
20230601,165800,82388244000,76700,76700,76700,76700,0
20230601,165700,82388244000,76700,76700,76700,76700,0
20230601,165600,82388244000,76700,76700,76700,76700,0
20230601,165500,82388244000,76700,76700,76700,76700,0
20230601,165400,82388244000,76700,76700,76700,76700,0
20230601,165300,82388244000,76700,76700,76700,76700,0
20230601,165200,82388244000,76700,76700,76700,76700,0
20230601,165100,82388244000,76700,76700,76700,76700,0
20230601,165000,82388244000,76700,76700,76700,76700,0
20230601,164900,82388244000,76700,76700,76700,76700,0
20230601,164800,82388244000,76700,76700,76700,76700,0
20230601,164700,82388244000,76700,76700,76700,76700,0
20230601,164600,82388244000,76700,76700,76700,76700,0
20230601,164500,82388244000,76700,76700,76700,76700,29859
20230601,164400,82388244000,76700,76700,76700,76700,0
20230601,164300,82388244000,76700,76700,76700,76700,0
20230601,164200,82388244000,76700,76700,76700,76700,0
20230601,164100,82388244000,76700,76700,76700,76700,0
20230601,164000,82388244000,76700,76700,76700,76700,0
20230601,163900,82388244000,76700,76700,76700,76700,0
20230601,163800,82388244000,76700,76700,76700,76700,0
20230601,163700,82388244000,76700,76700,76700,76700,0
20230601,163600,82388244000,76700,76700,76700,76700,0
20230601,163500,82388244000,76700,76700,76700,76700,0
20230601,163400,82388244000,76700,76700,76700,76700,0
20230601,163300,82388244000,76700,76700,76700,76700,0
20230601,163200,82388244000,76700,76700,76700,76700,0
20230601,163100,82388244000,76700,76700,76700,76700,0
20230601,163000,82388244000,76700,76700,76700,76700,0
20230601,162900,82388244000,76700,76700,76700,76700,0
20230601,162800,82388244000,76700,76700,76700,76700,0
20230601,162700,82388244000,76700,76700,76700,76700,0
20230601,162600,82388244000,76700,76700,76700,76700,0
20230601,162500,82388244000,76700,76700,76700,76700,0
20230601,162400,82388244000,76700,76700,76700,76700,0
20230601,162300,82388244000,76700,76700,76700,76700,0
20230601,162200,82388244000,76700,76700,76700,76700,0
20230601,162100,82388244000,76700,76700,76700,76700,0
20230601,162000,82388244000,76700,76700,76700,76700,0
20230601,161900,82388244000,76700,76700,76700,76700,0
20230601,161800,82388244000,76700,76700,76700,76700,0
20230601,161700,82388244000,76700,76700,76700,76700,0
20230601,161600,82388244000,76700,76700,76700,76700,0
20230601,161500,82388244000,76700,76700,76700,76700,29859
20230601,161400,82388244000,76700,76700,76700,76700,0
20230601,161300,82388244000,76700,76700,76700,76700,0
20230601,161200,82388244000,76700,76700,76700,76700,0
20230601,161100,82388244000,76700,76700,76700,76700,0
20230601,161000,82388244000,76700,76700,76700,76700,0
20230601,160900,82388244000,76700,76700,76700,76700,0
20230601,160800,82388244000,76700,76700,76700,76700,0
20230601,160700,82388244000,76700,76700,76700,76700,0
20230601,160600,82388244000,76700,76700,76700,76700,0
20230601,160500,82388244000,76700,76700,76700,76700,0
20230601,160400,82388244000,76700,76700,76700,76700,0
20230601,160300,82388244000,76700,76700,76700,76700,0
20230601,160200,82388244000,76700,76700,76700,76700,0
20230601,160100,82388244000,76700,76700,76700,76700,0
20230601,160000,82388244000,76700,76700,76700,76700,0
20230601,155900,82388244000,76700,76700,76700,76700,0
20230601,155800,82388244000,76700,76700,76700,76700,0
20230601,155700,82388244000,76700,76700,76700,76700,0
20230601,155600,82388244000,76700,76700,76700,76700,0
20230601,155500,82388244000,76700,76700,76700,76700,0
20230601,155400,82388244000,76700,76700,76700,76700,0
20230601,155300,82388244000,76700,76700,76700,76700,0
20230601,155200,82388244000,76700,76700,76700,76700,0
20230601,155100,82388244000,76700,76700,76700,76700,0
20230601,155000,82388244000,76700,76700,76700,76700,0
20230601,154900,82388244000,76700,76700,76700,76700,0
20230601,154800,82388244000,76700,76700,76700,76700,0
20230601,154700,82388244000,76700,76700,76700,76700,0
20230601,154600,82388244000,76700,76700,76700,76700,0
20230601,154500,82388244000,76700,76700,76700,76700,29859
20230601,154400,82388244000,76700,76700,76700,76700,0
20230601,154300,82388244000,76700,76700,76700,76700,0
20230601,154200,82388244000,76700,76700,76700,76700,0
20230601,154100,82388244000,76700,76700,76700,76700,0
20230601,154000,82388244000,76700,76700,76700,76700,0
20230601,153900,82388244000,76700,76700,76700,76700,0
20230601,153800,82388244000,76700,76700,76700,76700,0
20230601,153700,82388244000,76700,76700,76700,76700,0
20230601,153600,82388244000,76700,76700,76700,76700,0
20230601,153500,82388244000,76700,76700,76700,76700,0
20230601,153400,82388244000,76700,76700,76700,76700,0
20230601,153300,82388244000,76700,76700,76700,76700,0
20230601,153200,82388244000,76700,76700,76700,76700,0
20230601,153100,82388244000,76700,76700,76700,76700,0
20230601,153000,82388244000,76700,76700,76700,76700,29859
20230601,152900,80098058700,76700,76700,76700,76700,0
20230601,152800,80098058700,76700,76700,76700,76700,0
20230601,152700,80098058700,76700,76700,76700,76700,0
20230601,152600,80098058700,76700,76700,76700,76700,0
20230601,152500,80098058700,76700,76700,76700,76700,0
20230601,152400,80098058700,76700,76700,76700,76700,0
20230601,152300,80098058700,76700,76700,76700,76700,0
20230601,152200,80098058700,76700,76700,76700,76700,0
20230601,152100,80098058700,76700,76700,76700,76700,0
20230601,152000,80098058700,76700,76700,76700,76700,0
20230601,151900,80098058700,76700,76700,76700,76600,6959
20230601,151800,79564447600,76700,76700,76700,76600,1782
20230601,151700,79427811800,76600,76600,76700,76600,1787
20230601,151600,79290875900,76700,76600,76700,76600,1616
20230601,151500,79166952200,76700,76600,76700,76600,491
20230601,151400,79129316300,76600,76600,76700,76600,634
20230601,151300,79080712400,76700,76700,76700,76600,523
20230601,151200,79040610700,76700,76600,76700,76600,750
20230601,151100,78983106800,76600,76700,76700,76600,1761
20230601,151000,78848159700,76700,76600,76700,76600,1182
20230601,150900,78757529300,76700,76600,76700,76600,1375
20230601,150800,78652117000,76700,76600,76700,76600,994
20230601,150700,78575942900,76700,76600,76700,76600,1038
20230601,150600,78496333900,76700,76700,76700,76600,564
20230601,150500,78453103900,76600,76600,76700,76600,1119
20230601,150400,78367351500,76600,76700,76800,76600,4992
20230601,150300,77984504300,76700,76800,76800,76700,1153
20230601,150200,77895999500,76800,76800,76800,76700,1758
20230601,150100,77761044200,76800,76700,76800,76700,647
20230601,150000,77711363000,76800,76800,76800,76700,2020
20230601,145900,77556286300,76800,76800,76800,76700,1056
20230601,145800,77475247900,76700,76800,76800,76700,1062
20230601,145700,77393732700,76800,76800,76800,76700,1831
20230601,145600,77253122300,76800,76700,76800,76700,856
20230601,145500,77187383200,76800,76700,76800,76700,3951
20230601,145400,76884010100,76700,76700,76800,76700,402
20230601,145300,76853144900,76700,76700,76800,76700,4302
20230601,145200,76523134200,76800,76700,76800,76700,764
20230601,145100,76464470100,76700,76700,76800,76700,807
20230601,145000,76402542100,76700,76800,76800,76700,580
20230601,144900,76358001900,76800,76800,76800,76700,1588
20230601,144800,76236054400,76800,76800,76800,76700,585
20230601,144700,76191128500,76800,76700,76800,76700,1682
20230601,144600,76062009600,76800,76700,76800,76700,1085
20230601,144500,75978736300,76800,76800,76800,76700,2541
20230601,144400,75783765200,76800,76800,76800,76700,1711
20230601,144300,75652416800,76800,76700,76800,76700,740
20230601,144200,75595599500,76800,76800,76800,76700,1568
20230601,144100,75475185100,76800,76700,76800,76700,1149
20230601,144000,75386996300,76700,76800,76800,76700,1402
20230601,143900,75279381700,76800,76700,76800,76600,4012
20230601,143800,74971653100,76600,76700,76700,76600,1997
20230601,143700,74818515100,76700,76700,76700,76600,859
20230601,143600,74752657000,76700,76600,76700,76600,946
20230601,143500,74680133200,76700,76700,76700,76600,932
20230601,143400,74608660300,76700,76600,76700,76600,3106
20230601,143300,74370441000,76700,76600,76700,76500,8770
20230601,143200,73698639800,76600,76600,76600,76500,512
20230601,143100,73659439300,76500,76600,76600,76500,425
20230601,143000,73626899000,76500,76600,76600,76500,484
20230601,142900,73589831800,76600,76500,76600,76500,737
20230601,142800,73533415900,76600,76600,76600,76500,1012
20230601,142700,73455920700,76500,76500,76600,76500,755
20230601,142600,73398117500,76600,76500,76600,76500,1026
20230601,142500,73319556900,76500,76500,76600,76500,1277
20230601,142400,73221801000,76600,76500,76600,76500,680
20230601,142300,73169735300,76600,76500,76600,76500,2339
20230601,142200,72990760500,76500,76500,76600,76500,1174
20230601,142100,72900929100,76600,76700,76700,76500,4156
20230601,142000,72582553700,76600,76600,76700,76600,4060
20230601,141900,72271380700,76600,76700,76700,76600,800
20230601,141800,72210049700,76700,76600,76700,76600,1166
20230601,141700,72120696200,76600,76600,76700,76600,575
20230601,141600,72076622100,76700,76600,76700,76600,1768
20230601,141500,71941090600,76700,76600,76700,76600,486
20230601,141400,71903838100,76700,76700,76700,76600,959
20230601,141300,71830339600,76700,76700,76700,76600,903
20230601,141200,71761129500,76600,76600,76700,76600,477
20230601,141100,71724567500,76700,76700,76800,76600,2428
20230601,141000,71538309000,76700,76800,76800,76700,1226
20230601,140900,71444253300,76800,76800,76900,76700,4897
20230601,140800,71068169900,76800,76900,76900,76800,1017
20230601,140700,70990017800,76800,76800,76900,76800,999
20230601,140600,70913258000,76900,76900,76900,76800,923
20230601,140500,70842340300,76800,76900,76900,76800,297
20230601,140400,70819512300,76800,76900,77000,76800,1233
20230601,140300,70724687400,76900,76900,77000,76900,4218
20230601,140200,70400301400,76900,76800,76900,76800,3697
20230601,140100,70116042800,76900,76900,76900,76800,2480
20230601,140000,69925355900,76800,76900,76900,76800,1334
20230601,135900,69822800100,76900,76900,76900,76800,2829
20230601,135800,69605358000,76900,76900,76900,76800,1516
20230601,135700,69488804700,76900,76900,76900,76800,1632
20230601,135600,69363320700,76900,76900,76900,76800,2196
20230601,135500,69194496000,76800,76900,76900,76800,1793
20230601,135400,69056647700,76900,76900,76900,76800,1434
20230601,135300,68946388600,76800,76900,76900,76800,1559
20230601,135200,68826525700,76900,76900,77000,76800,6667
20230601,135100,68313713900,77000,77000,77000,76900,2464
20230601,135000,68124013500,76900,77000,77000,76900,2354
20230601,134900,67942805800,77000,77000,77000,76900,1876
20230601,134800,67798382900,77000,76900,77000,76900,1917
20230601,134700,67650826900,76900,77000,77000,76900,2058
20230601,134600,67492398400,77000,76900,77000,76900,1860
20230601,134500,67349202800,77000,77000,77000,76900,2516
20230601,134400,67155569400,77000,77000,77000,76900,2471
20230601,134300,66965317700,77000,77000,77000,76900,1696
20230601,134200,66834757800,77000,76900,77000,76800,7423
20230601,134100,66263921000,76900,76900,76900,76800,7952
20230601,134000,65652501600,76900,76900,76900,76800,1726
20230601,133900,65519821300,76900,76900,76900,76800,1220
20230601,133800,65426076000,76900,76800,76900,76800,1245
20230601,133700,65330361200,76800,76900,76900,76800,522
20230601,133600,65290233900,76900,76900,76900,76800,1420
20230601,133500,65181117600,76900,76900,76900,76800,716
20230601,133400,65126071400,76800,76800,76900,76800,736
20230601,133300,65069510500,76800,76900,76900,76800,928
20230601,133200,64998190300,76900,76900,76900,76800,717
20230601,133100,64943080600,76900,76900,76900,76800,2112
20230601,133000,64780689800,76900,76800,76900,76700,11094
20230601,132900,63928657400,76800,76700,76800,76700,1337
20230601,132800,63826002100,76800,76800,76800,76700,666
20230601,132700,63774889200,76700,76700,76800,76700,1692
20230601,132600,63645077100,76800,76800,76800,76700,709
20230601,132500,63590673500,76800,76700,76800,76700,1242
20230601,132400,63495343400,76700,76800,76800,76700,231
20230601,132300,63477604300,76800,76700,76800,76700,3538
20230601,132200,63206219500,76700,76500,76700,76500,2130
20230601,132100,63042971100,76500,76500,76600,76500,1655
20230601,132000,62916319200,76600,76500,76600,76500,580
20230601,131900,62871915900,76600,76600,76600,76500,385
20230601,131800,62842432000,76600,76600,76600,76500,1366
20230601,131700,62737827500,76600,76700,76700,76600,6459
20230601,131600,62243044500,76700,76600,76700,76600,1091
20230601,131500,62159369500,76700,76700,76700,76600,413
20230601,131400,62127696900,76700,76700,76700,76600,965
20230601,131300,62053711600,76700,76700,76700,76600,1486
20230601,131200,61939750100,76800,76800,76800,76700,890
20230601,131100,61871441300,76700,76700,76800,76700,1290
20230601,131000,61772449600,76800,76600,76800,76600,7615
20230601,130900,61188330800,76600,76600,76700,76600,2052
20230601,130800,61031018900,76600,76600,76700,76500,2068
20230601,130700,60872611900,76500,76500,76600,76500,205
20230601,130600,60856915200,76500,76600,76600,76500,947
20230601,130500,60784425400,76600,76700,76700,76500,783
20230601,130400,60724417000,76700,76600,76700,76500,1437
20230601,130300,60614330400,76700,76700,76700,76600,1040
20230601,130200,60534633800,76700,76600,76700,76600,1527
20230601,130100,60417635900,76700,76700,76700,76600,1292
20230601,130000,60318544200,76700,76600,76700,76500,1231
20230601,125900,60224209900,76600,76400,76600,76400,3182
20230601,125800,59980577100,76500,76400,76500,76400,1907
20230601,125700,59834722800,76400,76500,76500,76400,342
20230601,125600,59808560500,76500,76500,76500,76400,251
20230601,125500,59789366500,76400,76500,76500,76400,520
20230601,125400,59749599700,76500,76400,76500,76400,729
20230601,125300,59693856700,76500,76500,76500,76400,789
20230601,125200,59633542600,76400,76400,76500,76300,2455
20230601,125100,59445971900,76300,76300,76400,76300,1954
20230601,125000,59296689300,76300,76300,76400,76200,1942
20230601,124900,59148421200,76200,76300,76300,76200,852
20230601,124800,59083433100,76300,76400,76400,76200,2475
20230601,124700,58894586800,76400,76300,76400,76300,299
20230601,124600,58871759600,76300,76300,76400,76300,1310
20230601,124500,58771766600,76300,76300,76400,76300,699
20230601,124400,58718415900,76300,76300,76400,76300,311
20230601,124300,58694666200,76300,76300,76400,76300,988
20230601,124200,58619250900,76400,76300,76400,76300,343
20230601,124100,58593065700,76300,76500,76500,76300,930
20230601,124000,58521984400,76400,76300,76500,76300,1009
20230601,123900,58444860200,76400,76400,76400,76300,428
20230601,123800,58412164100,76300,76200,76400,76200,480
20230601,123700,58375529500,76300,76200,76300,76200,851
20230601,123600,58310649500,76200,76300,76400,76200,1828
20230601,123500,58171148100,76300,76300,76400,76300,1128
20230601,123400,58085070800,76400,76400,76400,76300,1000
20230601,123300,58008721300,76300,76500,76600,76300,1780
20230601,123200,57872669600,76500,76400,76600,76400,1079
20230601,123100,57790123100,76500,76400,76500,76300,2101
20230601,123000,57629554400,76300,76400,76500,76300,3823
20230601,122900,57337555100,76400,76400,76500,76400,305
20230601,122800,57314225100,76500,76500,76500,76400,730
20230601,122700,57258443400,76500,76400,76500,76400,1005
20230601,122600,57181608100,76400,76400,76500,76400,1676
20230601,122500,57053525700,76400,76500,76500,76400,261
20230601,122400,57033560600,76400,76500,76500,76400,574
20230601,122300,56989674900,76500,76400,76500,76400,554
20230601,122200,56947303100,76500,76500,76500,76400,450
20230601,122100,56912879400,76400,76400,76500,76400,440
20230601,122000,56879248300,76500,76500,76500,76400,257
20230601,121900,56859590900,76500,76500,76500,76400,734
20230601,121800,56803452600,76400,76400,76500,76400,357
20230601,121700,56776157200,76400,76300,76500,76300,1379
20230601,121600,56670761800,76300,76300,76400,76300,824
20230601,121500,56607814000,76400,76400,76400,76300,421
20230601,121400,56575660600,76400,76400,76400,76300,680
20230601,121300,56523723200,76400,76400,76500,76400,2011
20230601,121200,56370074700,76400,76500,76500,76400,632
20230601,121100,56321755500,76500,76500,76600,76500,1197
20230601,121000,56230166900,76600,76400,76600,76400,1571
20230601,120900,56110011500,76400,76500,76500,76300,627
20230601,120800,56062096600,76400,76500,76500,76400,701
20230601,120700,56008527800,76500,76500,76500,76400,906
20230601,120600,55939277800,76400,76400,76500,76400,477
20230601,120500,55902821800,76400,76400,76500,76400,510
20230601,120400,55863821800,76500,76400,76500,76400,1039
20230601,120300,55784356500,76400,76500,76500,76400,677
20230601,120200,55732618300,76500,76400,76500,76400,1939
20230601,120100,55584399800,76400,76500,76600,76400,2835
20230601,120000,55367513900,76600,76600,76700,76500,3188
20230601,115900,55123400100,76600,76700,76700,76600,742
20230601,115800,55066551200,76700,76700,76700,76600,634
20230601,115700,55017968900,76700,76700,76700,76600,400
20230601,115600,54987299400,76700,76700,76700,76600,474
20230601,115500,54950957000,76700,76600,76700,76600,478
20230601,115400,54914299200,76700,76700,76700,76600,337
20230601,115300,54888465300,76600,76700,76700,76600,776
20230601,115200,54828971300,76700,76600,76700,76600,281
20230601,115100,54807436300,76600,76700,76700,76600,389
20230601,115000,54777626400,76700,76600,76700,76600,320
20230601,114900,54753087300,76700,76600,76700,76600,1080
20230601,114800,54670285400,76700,76700,76700,76600,490
20230601,114700,54632720200,76600,76700,76700,76600,414
20230601,114600,54600974900,76600,76600,76700,76600,787
20230601,114500,54540667500,76600,76600,76700,76500,742
20230601,114400,54483834800,76600,76600,76600,76500,2042
20230601,114300,54327418500,76600,76500,76600,76500,637
20230601,114200,54278654200,76600,76600,76600,76500,670
20230601,114100,54227347800,76500,76600,76600,76500,636
20230601,114000,54178651100,76500,76600,76600,76500,399
20230601,113900,54148102700,76600,76500,76600,76500,623
20230601,113800,54100383800,76500,76600,76600,76500,2590
20230601,113700,53902122400,76600,76400,76600,76400,1433
20230601,113600,53792506000,76400,76300,76500,76300,1197
20230601,113500,53700979300,76300,76400,76600,76300,4000
20230601,113400,53395447500,76500,76500,76600,76400,2363
20230601,113300,53214748000,76600,76500,76600,76400,1940
20230601,113200,53066398600,76600,76500,76600,76500,1448
20230601,113100,52955539500,76500,76500,76600,76400,1474
20230601,113000,52842738400,76600,76400,76600,76400,3126
20230601,112900,52603508900,76500,76700,76700,76400,2297
20230601,112800,52427668700,76600,76600,76700,76500,1480
20230601,112700,52314314500,76600,76600,76700,76500,2435
20230601,112600,52127681200,76700,76700,76700,76600,2069
20230601,112500,51969036800,76700,76600,76700,76600,792
20230601,112400,51908302900,76700,76700,76700,76600,1884
20230601,112300,51763919900,76600,76600,76700,76500,4525
20230601,112200,51417248900,76600,76600,76600,76500,2098
20230601,112100,51256680900,76500,76500,76600,76500,2793
20230601,112000,51042914200,76600,76500,76600,76500,1384
20230601,111900,50936977000,76600,76700,76700,76500,1702
20230601,111800,50806681000,76600,76700,76700,76500,2242
20230601,111700,50634913900,76700,76600,76700,76500,5699
20230601,111600,50198418600,76600,76800,76800,76600,3007
20230601,111500,49967743800,76800,76900,76900,76800,3028
20230601,111400,49735137500,76900,76900,76900,76800,2067
20230601,111300,49576290800,76800,77000,77000,76800,3840
20230601,111200,49280943500,77000,76900,77000,76800,4479
20230601,111100,48936448300,76800,76900,76900,76800,1605
20230601,111000,48813025000,76900,76800,76900,76800,1560
20230601,110900,48693116700,76900,76800,76900,76700,4921
20230601,110800,48315103200,76800,76700,76800,76700,2365
20230601,110700,48133583400,76700,76700,76800,76700,1867
20230601,110600,47990286200,76800,76800,76800,76700,969
20230601,110500,47915868300,76700,76800,76800,76700,4564
20230601,110400,47565410700,76800,76700,76800,76700,2793
20230601,110300,47351097800,76700,76800,76800,76700,1411
20230601,110200,47242791300,76800,76800,76800,76700,1079
20230601,110100,47159924500,76800,76700,76800,76700,1019
20230601,110000,47081707400,76700,76700,76800,76700,989
20230601,105900,47005788800,76700,76700,76800,76600,2590
20230601,105800,46807014900,76800,76900,77000,76700,2736
20230601,105700,46596714200,76900,77000,77000,76900,2512
20230601,105600,46403472200,76900,77100,77100,76900,5002
20230601,105500,46018185900,77100,77000,77100,76900,30694
20230601,105400,43654767700,77000,76900,77000,76800,6352
20230601,105300,43166088500,76900,76800,77000,76700,24090
20230601,105200,41314463700,76800,76700,76800,76700,856
20230601,105100,41248747100,76800,76700,76800,76700,1412
20230601,105000,41140383300,76700,76600,76800,76600,2245
20230601,104900,40968182700,76700,76700,76800,76700,2725
20230601,104800,40759127500,76700,76800,76800,76700,1294
20230601,104700,40659782600,76800,76600,76800,76600,5653
20230601,104600,40226095800,76700,76500,76700,76500,4979
20230601,104500,39844487400,76500,76500,76500,76300,3615
20230601,104400,39568149000,76500,76400,76500,76300,3623
20230601,104300,39291283800,76500,76600,76600,76400,3280
20230601,104200,39040320600,76600,76500,76600,76500,1663
20230601,104100,38913038700,76600,76600,76600,76500,1755
20230601,104000,38778690300,76500,76600,76700,76500,3591
20230601,103900,38503616600,76700,76700,76800,76600,2582
20230601,103800,38305571100,76700,76600,76700,76500,6771
20230601,103700,37787108700,76600,76700,76700,76600,2443
20230601,103600,37599965900,76600,76600,76700,76600,3157
20230601,103500,37358062300,76600,76700,76700,76600,2270
20230601,103400,37184141600,76700,76800,76800,76600,4374
20230601,103300,36848672800,76800,76700,76800,76600,7400
20230601,103200,36280886600,76700,76700,76700,76600,1590
20230601,103100,36158992100,76600,76700,76700,76500,3642
20230601,103000,35880037100,76700,76900,76900,76600,16176
20230601,102900,34637356300,76900,76800,76900,76700,10155
20230601,102800,33857256800,76800,76800,76800,76700,3363
20230601,102700,33599032100,76800,76700,76800,76700,5090
20230601,102600,33208337900,76700,76500,76700,76500,7355
20230601,102500,32644507500,76500,76500,76600,76400,22875
20230601,102400,30894373300,76400,76400,76500,76400,8744
20230601,102300,30225687900,76500,76400,76500,76300,12651
20230601,102200,29259116700,76400,76200,76400,76200,16622
20230601,102100,27990551700,76200,76300,76300,76200,4018
20230601,102000,27684038800,76300,76200,76300,76100,6578
20230601,101900,27182643100,76200,76100,76200,76100,2192
20230601,101800,27015661600,76100,76000,76200,76000,7197
20230601,101700,26467981600,75900,76000,76000,75900,1689
20230601,101600,26339722300,76000,76100,76100,75900,759
20230601,101500,26282017000,76000,75900,76100,75900,2600
20230601,101400,26084417400,76000,75900,76000,75900,1487
20230601,101300,25971493100,75900,76000,76000,75900,1291
20230601,101200,25873387400,76000,76100,76200,76000,2791
20230601,101100,25661127700,76100,76200,76200,76000,2595
20230601,101000,25463644000,76200,76200,76300,76100,3496
20230601,100900,25197167100,76300,76200,76300,76200,2211
20230601,100800,25028600100,76200,76300,76300,76200,5104
20230601,100700,24639486500,76200,76000,76300,76000,12296
20230601,100600,23703284400,76000,76000,76100,76000,1808
20230601,100500,23565744300,76000,76000,76100,75900,2039
20230601,100400,23410789400,76000,76000,76100,75900,5758
20230601,100300,22973151800,76000,75900,76000,75800,2742
20230601,100200,22764981600,75900,76000,76000,75900,1252
20230601,100100,22669873600,76000,75900,76000,75800,1947
20230601,100000,22522092400,75800,75600,75900,75600,2969
20230601,095900,22296939200,75600,75500,75600,75500,2530
20230601,095800,22105700100,75500,75600,75600,75500,680
20230601,095700,22054338500,75500,75500,75600,75500,844
20230601,095600,21990613000,75500,75500,75600,75500,1009
20230601,095500,21914412400,75500,75500,75600,75400,4062
20230601,095400,21607810200,75600,75600,75700,75500,1658
20230601,095300,21482571400,75700,75900,76000,75600,6237
20230601,095200,21010075400,75900,75900,76000,75800,2526
20230601,095100,20818421100,75900,75800,75900,75800,3215
20230601,095000,20574439800,75900,75700,75900,75700,2102
20230601,094900,20415094800,75800,75700,75900,75700,2588
20230601,094800,20218998300,75800,75700,75800,75600,3172
20230601,094700,19978858900,75600,75700,75700,75600,2493
20230601,094600,19790182000,75700,75500,75700,75500,3672
20230601,094500,19512427100,75600,75600,75700,75500,3795
20230601,094400,19225680600,75600,76000,76000,75600,6400
20230601,094300,18741083400,76000,76300,76400,75900,9079
20230601,094200,18049658900,76400,76300,76500,76300,12695
20230601,094100,17080266300,76300,76200,76400,76200,15309
20230601,094000,15911834600,76300,76000,76300,75900,15143
20230601,093900,14759134900,76000,75700,76100,75600,31157
20230601,093800,12393788300,75700,75400,75700,75300,11776
20230601,093700,11504108200,75400,75500,75500,75300,5286
20230601,093600,11105551800,75500,75300,75500,75200,4518
20230601,093500,10765025100,75300,75300,75400,75200,4565
20230601,093400,10420949000,75300,75300,75400,75200,3506
20230601,093300,10156974200,75300,75100,75300,75100,7015
20230601,093200,9629209500,75100,75100,75200,75000,3714
20230601,093100,9350501700,75000,75000,75100,74900,2559
20230601,093000,9158459400,75000,75000,75100,74900,1841
20230601,092900,9020381800,75000,75200,75200,74900,6025
20230601,092800,8568206000,75200,75000,75200,75000,3758
20230601,092700,8285959600,75000,75000,75000,74900,6819
20230601,092600,7774599100,74900,74900,75000,74900,1400
20230601,092500,7669638400,74900,74900,75000,74800,7673
20230601,092400,7095181500,74800,74900,74900,74800,758
20230601,092300,7038466400,74800,74900,74900,74800,1007
20230601,092200,6963079000,74900,74900,74900,74800,954
20230601,092100,6891639900,74800,74900,74900,74800,1482
20230601,092000,6780702200,74800,74800,74900,74700,4601
20230601,091900,6436434800,74800,74700,74800,74700,1097
20230601,091800,6354465300,74800,74700,74800,74700,1175
20230601,091700,6266688200,74700,74700,74700,74500,2082
20230601,091600,6111345300,74600,74800,74800,74600,1223
20230601,091500,6019952700,74800,74700,74900,74700,4983
20230601,091400,5647264800,74700,74600,74700,74600,3007
20230601,091300,5422934800,74600,74800,74800,74600,1567
20230601,091200,5305878100,74700,74800,74800,74700,2196
20230601,091100,5141743500,74800,74800,74900,74800,2095
20230601,091000,4985024800,74800,74900,74900,74800,2195
20230601,090900,4820800800,74800,74800,74900,74800,3916
20230601,090800,4527859900,74800,74800,74900,74800,3012
20230601,090700,4302438700,74900,74800,74900,74800,4497
20230601,090600,3965776200,74900,74900,75000,74800,3271
20230601,090500,3720794700,74900,74500,75000,74400,7314
20230601,090400,3173931000,74500,74600,74900,74400,6573
20230601,090300,2682977600,74500,74400,75100,74300,21231
20230601,090200,1097246500,74400,74000,74400,74000,5853
20230601,090100,663121000,74100,73900,74100,73900,2912
20230601,090000,447674200,74000,73900,74000,73800,6024