KissMeData/089980/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205300,1045842400,30300,30300,30300,30300,875
20230601,205200,1045842400,30300,30300,30300,30300,0
20230601,205100,1045842400,30300,30300,30300,30300,0
20230601,205000,1045842400,30300,30300,30300,30300,0
20230601,204900,1045842400,30300,30300,30300,30300,0
20230601,204800,1045842400,30300,30300,30300,30300,0
20230601,204700,1045842400,30300,30300,30300,30300,0
20230601,204600,1045842400,30300,30300,30300,30300,0
20230601,204500,1045842400,30300,30300,30300,30300,0
20230601,204400,1045842400,30300,30300,30300,30300,0
20230601,204300,1045842400,30300,30300,30300,30300,0
20230601,204200,1045842400,30300,30300,30300,30300,0
20230601,204100,1045842400,30300,30300,30300,30300,0
20230601,204000,1045842400,30300,30300,30300,30300,0
20230601,203900,1045842400,30300,30300,30300,30300,0
20230601,203800,1045842400,30300,30300,30300,30300,0
20230601,203700,1045842400,30300,30300,30300,30300,0
20230601,203600,1045842400,30300,30300,30300,30300,0
20230601,203500,1045842400,30300,30300,30300,30300,0
20230601,203400,1045842400,30300,30300,30300,30300,0
20230601,203300,1045842400,30300,30300,30300,30300,0
20230601,203200,1045842400,30300,30300,30300,30300,0
20230601,203100,1045842400,30300,30300,30300,30300,0
20230601,203000,1045842400,30300,30300,30300,30300,0
20230601,202900,1045842400,30300,30300,30300,30300,0
20230601,202800,1045842400,30300,30300,30300,30300,0
20230601,202700,1045842400,30300,30300,30300,30300,0
20230601,202600,1045842400,30300,30300,30300,30300,0
20230601,202500,1045842400,30300,30300,30300,30300,0
20230601,202400,1045842400,30300,30300,30300,30300,0
20230601,202300,1045842400,30300,30300,30300,30300,875
20230601,202200,1045842400,30300,30300,30300,30300,0
20230601,202100,1045842400,30300,30300,30300,30300,0
20230601,202000,1045842400,30300,30300,30300,30300,0
20230601,201900,1045842400,30300,30300,30300,30300,0
20230601,201800,1045842400,30300,30300,30300,30300,0
20230601,201700,1045842400,30300,30300,30300,30300,0
20230601,201600,1045842400,30300,30300,30300,30300,0
20230601,201500,1045842400,30300,30300,30300,30300,0
20230601,201400,1045842400,30300,30300,30300,30300,0
20230601,201300,1045842400,30300,30300,30300,30300,0
20230601,201200,1045842400,30300,30300,30300,30300,0
20230601,201100,1045842400,30300,30300,30300,30300,0
20230601,201000,1045842400,30300,30300,30300,30300,0
20230601,200900,1045842400,30300,30300,30300,30300,0
20230601,200800,1045842400,30300,30300,30300,30300,0
20230601,200700,1045842400,30300,30300,30300,30300,0
20230601,200600,1045842400,30300,30300,30300,30300,0
20230601,200500,1045842400,30300,30300,30300,30300,0
20230601,200400,1045842400,30300,30300,30300,30300,0
20230601,200300,1045842400,30300,30300,30300,30300,0
20230601,200200,1045842400,30300,30300,30300,30300,0
20230601,200100,1045842400,30300,30300,30300,30300,0
20230601,200000,1045842400,30300,30300,30300,30300,0
20230601,195900,1045842400,30300,30300,30300,30300,0
20230601,195800,1045842400,30300,30300,30300,30300,0
20230601,195700,1045842400,30300,30300,30300,30300,0
20230601,195600,1045842400,30300,30300,30300,30300,0
20230601,195500,1045842400,30300,30300,30300,30300,0
20230601,195400,1045842400,30300,30300,30300,30300,0
20230601,195300,1045842400,30300,30300,30300,30300,875
20230601,195200,1045842400,30300,30300,30300,30300,0
20230601,195100,1045842400,30300,30300,30300,30300,0
20230601,195000,1045842400,30300,30300,30300,30300,0
20230601,194900,1045842400,30300,30300,30300,30300,0
20230601,194800,1045842400,30300,30300,30300,30300,0
20230601,194700,1045842400,30300,30300,30300,30300,0
20230601,194600,1045842400,30300,30300,30300,30300,0
20230601,194500,1045842400,30300,30300,30300,30300,0
20230601,194400,1045842400,30300,30300,30300,30300,0
20230601,194300,1045842400,30300,30300,30300,30300,0
20230601,194200,1045842400,30300,30300,30300,30300,0
20230601,194100,1045842400,30300,30300,30300,30300,0
20230601,194000,1045842400,30300,30300,30300,30300,0
20230601,193900,1045842400,30300,30300,30300,30300,0
20230601,193800,1045842400,30300,30300,30300,30300,0
20230601,193700,1045842400,30300,30300,30300,30300,0
20230601,193600,1045842400,30300,30300,30300,30300,0
20230601,193500,1045842400,30300,30300,30300,30300,0
20230601,193400,1045842400,30300,30300,30300,30300,0
20230601,193300,1045842400,30300,30300,30300,30300,0
20230601,193200,1045842400,30300,30300,30300,30300,0
20230601,193100,1045842400,30300,30300,30300,30300,0
20230601,193000,1045842400,30300,30300,30300,30300,0
20230601,192900,1045842400,30300,30300,30300,30300,0
20230601,192800,1045842400,30300,30300,30300,30300,0
20230601,192700,1045842400,30300,30300,30300,30300,0
20230601,192600,1045842400,30300,30300,30300,30300,0
20230601,192500,1045842400,30300,30300,30300,30300,0
20230601,192400,1045842400,30300,30300,30300,30300,0
20230601,192300,1045842400,30300,30300,30300,30300,875
20230601,192200,1045842400,30300,30300,30300,30300,0
20230601,192100,1045842400,30300,30300,30300,30300,0
20230601,192000,1045842400,30300,30300,30300,30300,0
20230601,191900,1045842400,30300,30300,30300,30300,0
20230601,191800,1045842400,30300,30300,30300,30300,0
20230601,191700,1045842400,30300,30300,30300,30300,0
20230601,191600,1045842400,30300,30300,30300,30300,0
20230601,191500,1045842400,30300,30300,30300,30300,0
20230601,191400,1045842400,30300,30300,30300,30300,0
20230601,191300,1045842400,30300,30300,30300,30300,0
20230601,191200,1045842400,30300,30300,30300,30300,0
20230601,191100,1045842400,30300,30300,30300,30300,0
20230601,191000,1045842400,30300,30300,30300,30300,0
20230601,190900,1045842400,30300,30300,30300,30300,0
20230601,190800,1045842400,30300,30300,30300,30300,0
20230601,190700,1045842400,30300,30300,30300,30300,0
20230601,190600,1045842400,30300,30300,30300,30300,0
20230601,190500,1045842400,30300,30300,30300,30300,0
20230601,190400,1045842400,30300,30300,30300,30300,0
20230601,190300,1045842400,30300,30300,30300,30300,0
20230601,190200,1045842400,30300,30300,30300,30300,0
20230601,190100,1045842400,30300,30300,30300,30300,0
20230601,190000,1045842400,30300,30300,30300,30300,0
20230601,185900,1045842400,30300,30300,30300,30300,0
20230601,185800,1045842400,30300,30300,30300,30300,0
20230601,185700,1045842400,30300,30300,30300,30300,0
20230601,185600,1045842400,30300,30300,30300,30300,0
20230601,185500,1045842400,30300,30300,30300,30300,0
20230601,185400,1045842400,30300,30300,30300,30300,0
20230601,185300,1045842400,30300,30300,30300,30300,875
20230601,185200,1045842400,30300,30300,30300,30300,0
20230601,185100,1045842400,30300,30300,30300,30300,0
20230601,185000,1045842400,30300,30300,30300,30300,0
20230601,184900,1045842400,30300,30300,30300,30300,0
20230601,184800,1045842400,30300,30300,30300,30300,0
20230601,184700,1045842400,30300,30300,30300,30300,0
20230601,184600,1045842400,30300,30300,30300,30300,0
20230601,184500,1045842400,30300,30300,30300,30300,0
20230601,184400,1045842400,30300,30300,30300,30300,0
20230601,184300,1045842400,30300,30300,30300,30300,0
20230601,184200,1045842400,30300,30300,30300,30300,0
20230601,184100,1045842400,30300,30300,30300,30300,0
20230601,184000,1045842400,30300,30300,30300,30300,0
20230601,183900,1045842400,30300,30300,30300,30300,0
20230601,183800,1045842400,30300,30300,30300,30300,0
20230601,183700,1045842400,30300,30300,30300,30300,0
20230601,183600,1045842400,30300,30300,30300,30300,0
20230601,183500,1045842400,30300,30300,30300,30300,0
20230601,183400,1045842400,30300,30300,30300,30300,0
20230601,183300,1045842400,30300,30300,30300,30300,0
20230601,183200,1045842400,30300,30300,30300,30300,0
20230601,183100,1045842400,30300,30300,30300,30300,0
20230601,183000,1045842400,30300,30300,30300,30300,0
20230601,182900,1045842400,30300,30300,30300,30300,0
20230601,182800,1045842400,30300,30300,30300,30300,0
20230601,182700,1045842400,30300,30300,30300,30300,0
20230601,182600,1045842400,30300,30300,30300,30300,0
20230601,182500,1045842400,30300,30300,30300,30300,0
20230601,182400,1045842400,30300,30300,30300,30300,0
20230601,182300,1045842400,30300,30300,30300,30300,875
20230601,182200,1045842400,30300,30300,30300,30300,0
20230601,182100,1045842400,30300,30300,30300,30300,0
20230601,182000,1045842400,30300,30300,30300,30300,0
20230601,181900,1045842400,30300,30300,30300,30300,0
20230601,181800,1045842400,30300,30300,30300,30300,0
20230601,181700,1045842400,30300,30300,30300,30300,0
20230601,181600,1045842400,30300,30300,30300,30300,0
20230601,181500,1045842400,30300,30300,30300,30300,0
20230601,181400,1045842400,30300,30300,30300,30300,0
20230601,181300,1045842400,30300,30300,30300,30300,0
20230601,181200,1045842400,30300,30300,30300,30300,0
20230601,181100,1045842400,30300,30300,30300,30300,0
20230601,181000,1045842400,30300,30300,30300,30300,0
20230601,180900,1045842400,30300,30300,30300,30300,0
20230601,180800,1045842400,30300,30300,30300,30300,0
20230601,180700,1045842400,30300,30300,30300,30300,0
20230601,180600,1045842400,30300,30300,30300,30300,0
20230601,180500,1045842400,30300,30300,30300,30300,0
20230601,180400,1045842400,30300,30300,30300,30300,0
20230601,180300,1045842400,30300,30300,30300,30300,0
20230601,180200,1045842400,30300,30300,30300,30300,0
20230601,180100,1045842400,30300,30300,30300,30300,0
20230601,180000,1045842400,30300,30300,30300,30300,0
20230601,175900,1045842400,30300,30300,30300,30300,0
20230601,175800,1045842400,30300,30300,30300,30300,0
20230601,175700,1045842400,30300,30300,30300,30300,0
20230601,175600,1045842400,30300,30300,30300,30300,0
20230601,175500,1045842400,30300,30300,30300,30300,0
20230601,175400,1045842400,30300,30300,30300,30300,0
20230601,175300,1045842400,30300,30300,30300,30300,875
20230601,175200,1045842400,30300,30300,30300,30300,0
20230601,175100,1045842400,30300,30300,30300,30300,0
20230601,175000,1045842400,30300,30300,30300,30300,0
20230601,174900,1045842400,30300,30300,30300,30300,0
20230601,174800,1045842400,30300,30300,30300,30300,0
20230601,174700,1045842400,30300,30300,30300,30300,0
20230601,174600,1045842400,30300,30300,30300,30300,0
20230601,174500,1045842400,30300,30300,30300,30300,0
20230601,174400,1045842400,30300,30300,30300,30300,0
20230601,174300,1045842400,30300,30300,30300,30300,0
20230601,174200,1045842400,30300,30300,30300,30300,0
20230601,174100,1045842400,30300,30300,30300,30300,0
20230601,174000,1045842400,30300,30300,30300,30300,0
20230601,173900,1045842400,30300,30300,30300,30300,0
20230601,173800,1045842400,30300,30300,30300,30300,0
20230601,173700,1045842400,30300,30300,30300,30300,0
20230601,173600,1045842400,30300,30300,30300,30300,0
20230601,173500,1045842400,30300,30300,30300,30300,0
20230601,173400,1045842400,30300,30300,30300,30300,0
20230601,173300,1045842400,30300,30300,30300,30300,0
20230601,173200,1045842400,30300,30300,30300,30300,0
20230601,173100,1045842400,30300,30300,30300,30300,0
20230601,173000,1045842400,30300,30300,30300,30300,0
20230601,172900,1045842400,30300,30300,30300,30300,0
20230601,172800,1045842400,30300,30300,30300,30300,0
20230601,172700,1045842400,30300,30300,30300,30300,0
20230601,172600,1045842400,30300,30300,30300,30300,0
20230601,172500,1045842400,30300,30300,30300,30300,0
20230601,172400,1045842400,30300,30300,30300,30300,0
20230601,172300,1045842400,30300,30300,30300,30300,875
20230601,172200,1045842400,30300,30300,30300,30300,0
20230601,172100,1045842400,30300,30300,30300,30300,0
20230601,172000,1045842400,30300,30300,30300,30300,0
20230601,171900,1045842400,30300,30300,30300,30300,0
20230601,171800,1045842400,30300,30300,30300,30300,0
20230601,171700,1045842400,30300,30300,30300,30300,0
20230601,171600,1045842400,30300,30300,30300,30300,0
20230601,171500,1045842400,30300,30300,30300,30300,0
20230601,171400,1045842400,30300,30300,30300,30300,0
20230601,171300,1045842400,30300,30300,30300,30300,0
20230601,171200,1045842400,30300,30300,30300,30300,0
20230601,171100,1045842400,30300,30300,30300,30300,0
20230601,171000,1045842400,30300,30300,30300,30300,0
20230601,170900,1045842400,30300,30300,30300,30300,0
20230601,170800,1045842400,30300,30300,30300,30300,0
20230601,170700,1045842400,30300,30300,30300,30300,0
20230601,170600,1045842400,30300,30300,30300,30300,0
20230601,170500,1045842400,30300,30300,30300,30300,0
20230601,170400,1045842400,30300,30300,30300,30300,0
20230601,170300,1045842400,30300,30300,30300,30300,0
20230601,170200,1045842400,30300,30300,30300,30300,0
20230601,170100,1045842400,30300,30300,30300,30300,0
20230601,170000,1045842400,30300,30300,30300,30300,0
20230601,165900,1045842400,30300,30300,30300,30300,0
20230601,165800,1045842400,30300,30300,30300,30300,0
20230601,165700,1045842400,30300,30300,30300,30300,0
20230601,165600,1045842400,30300,30300,30300,30300,0
20230601,165500,1045842400,30300,30300,30300,30300,0
20230601,165400,1045842400,30300,30300,30300,30300,0
20230601,165300,1045842400,30300,30300,30300,30300,875
20230601,165200,1045842400,30300,30300,30300,30300,0
20230601,165100,1045842400,30300,30300,30300,30300,0
20230601,165000,1045842400,30300,30300,30300,30300,0
20230601,164900,1045842400,30300,30300,30300,30300,0
20230601,164800,1045842400,30300,30300,30300,30300,0
20230601,164700,1045842400,30300,30300,30300,30300,0
20230601,164600,1045842400,30300,30300,30300,30300,0
20230601,164500,1045842400,30300,30300,30300,30300,0
20230601,164400,1045842400,30300,30300,30300,30300,0
20230601,164300,1045842400,30300,30300,30300,30300,0
20230601,164200,1045842400,30300,30300,30300,30300,0
20230601,164100,1045842400,30300,30300,30300,30300,0
20230601,164000,1045842400,30300,30300,30300,30300,0
20230601,163900,1045842400,30300,30300,30300,30300,0
20230601,163800,1045842400,30300,30300,30300,30300,0
20230601,163700,1045842400,30300,30300,30300,30300,0
20230601,163600,1045842400,30300,30300,30300,30300,0
20230601,163500,1045842400,30300,30300,30300,30300,0
20230601,163400,1045842400,30300,30300,30300,30300,0
20230601,163300,1045842400,30300,30300,30300,30300,0
20230601,163200,1045842400,30300,30300,30300,30300,0
20230601,163100,1045842400,30300,30300,30300,30300,0
20230601,163000,1045842400,30300,30300,30300,30300,0
20230601,162900,1045842400,30300,30300,30300,30300,0
20230601,162800,1045842400,30300,30300,30300,30300,0
20230601,162700,1045842400,30300,30300,30300,30300,0
20230601,162600,1045842400,30300,30300,30300,30300,0
20230601,162500,1045842400,30300,30300,30300,30300,0
20230601,162400,1045842400,30300,30300,30300,30300,0
20230601,162300,1045842400,30300,30300,30300,30300,875
20230601,162200,1045842400,30300,30300,30300,30300,0
20230601,162100,1045842400,30300,30300,30300,30300,0
20230601,162000,1045842400,30300,30300,30300,30300,0
20230601,161900,1045842400,30300,30300,30300,30300,0
20230601,161800,1045842400,30300,30300,30300,30300,0
20230601,161700,1045842400,30300,30300,30300,30300,0
20230601,161600,1045842400,30300,30300,30300,30300,0
20230601,161500,1045842400,30300,30300,30300,30300,0
20230601,161400,1045842400,30300,30300,30300,30300,0
20230601,161300,1045842400,30300,30300,30300,30300,0
20230601,161200,1045842400,30300,30300,30300,30300,0
20230601,161100,1045842400,30300,30300,30300,30300,0
20230601,161000,1045842400,30300,30300,30300,30300,0
20230601,160900,1045842400,30300,30300,30300,30300,0
20230601,160800,1045842400,30300,30300,30300,30300,0
20230601,160700,1045842400,30300,30300,30300,30300,0
20230601,160600,1045842400,30300,30300,30300,30300,0
20230601,160500,1045842400,30300,30300,30300,30300,0
20230601,160400,1045842400,30300,30300,30300,30300,0
20230601,160300,1045842400,30300,30300,30300,30300,0
20230601,160200,1045842400,30300,30300,30300,30300,0
20230601,160100,1045842400,30300,30300,30300,30300,0
20230601,160000,1045842400,30300,30300,30300,30300,0
20230601,155900,1045842400,30300,30300,30300,30300,0
20230601,155800,1045842400,30300,30300,30300,30300,0
20230601,155700,1045842400,30300,30300,30300,30300,0
20230601,155600,1045842400,30300,30300,30300,30300,0
20230601,155500,1045842400,30300,30300,30300,30300,0
20230601,155400,1045842400,30300,30300,30300,30300,0
20230601,155300,1045842400,30300,30300,30300,30300,875
20230601,155200,1045842400,30300,30300,30300,30300,0
20230601,155100,1045842400,30300,30300,30300,30300,0
20230601,155000,1045842400,30300,30300,30300,30300,0
20230601,154900,1045842400,30300,30300,30300,30300,0
20230601,154800,1045842400,30300,30300,30300,30300,0
20230601,154700,1045842400,30300,30300,30300,30300,0
20230601,154600,1045842400,30300,30300,30300,30300,0
20230601,154500,1045842400,30300,30300,30300,30300,0
20230601,154400,1045842400,30300,30300,30300,30300,0
20230601,154300,1045842400,30300,30300,30300,30300,0
20230601,154200,1045842400,30300,30300,30300,30300,0
20230601,154100,1045842400,30300,30300,30300,30300,0
20230601,154000,1045842400,30300,30300,30300,30300,0
20230601,153900,1045842400,30300,30300,30300,30300,0
20230601,153800,1045842400,30300,30300,30300,30300,0
20230601,153700,1045842400,30300,30300,30300,30300,0
20230601,153600,1045842400,30300,30300,30300,30300,0
20230601,153500,1045842400,30300,30300,30300,30300,0
20230601,153400,1045842400,30300,30300,30300,30300,0
20230601,153300,1045842400,30300,30300,30300,30300,0
20230601,153200,1045842400,30300,30300,30300,30300,0
20230601,153100,1045842400,30300,30300,30300,30300,0
20230601,153000,1045842400,30300,30300,30300,30300,875
20230601,152900,1019329900,30400,30400,30400,30400,0
20230601,152800,1019329900,30400,30400,30400,30400,0
20230601,152700,1019329900,30400,30400,30400,30400,0
20230601,152600,1019329900,30400,30400,30400,30400,0
20230601,152500,1019329900,30400,30400,30400,30400,0
20230601,152400,1019329900,30400,30400,30400,30400,0
20230601,152300,1019329900,30400,30400,30400,30400,0
20230601,152200,1019329900,30400,30400,30400,30400,0
20230601,152100,1019329900,30400,30400,30400,30400,0
20230601,152000,1019329900,30400,30400,30400,30400,0
20230601,151900,1019329900,30400,30300,30400,30300,216
20230601,151800,1012768900,30300,30300,30350,30300,640
20230601,151700,993375900,30350,30350,30350,30350,67
20230601,151600,991342450,30350,30300,30350,30300,147
20230601,151500,986881300,30300,30300,30300,30300,13
20230601,151400,986487400,30300,30350,30350,30300,60
20230601,151300,984669250,30350,30300,30350,30300,10
20230601,151200,984366000,30300,30300,30400,30300,175
20230601,151100,979056050,30300,30350,30350,30300,101
20230601,151000,975991100,30350,30300,30350,30300,251
20230601,150900,968373300,30300,30300,30300,30300,2
20230601,150800,968312700,30300,30350,30350,30300,43
20230601,150700,967007750,30300,30350,30350,30300,163
20230601,150600,962060800,30350,30350,30350,30350,380
20230601,150500,950527800,30350,30350,30350,30350,25
20230601,150400,949769050,30300,30350,30350,30300,279
20230601,150300,941301550,30300,30350,30350,30300,15
20230601,150200,940846900,30350,30350,30350,30350,180
20230601,150100,935383900,30350,30350,30350,30350,0
20230601,150000,935383900,30350,30350,30400,30350,64
20230601,145900,933438800,30350,30400,30400,30350,117
20230601,145800,929886050,30350,30400,30400,30350,145
20230601,145700,925484850,30400,30350,30400,30350,12
20230601,145600,925120200,30400,30400,30400,30350,35
20230601,145500,924056250,30400,30350,30400,30350,14
20230601,145400,923630900,30400,30400,30400,30400,9
20230601,145300,923357300,30400,30400,30400,30400,3
20230601,145200,923266100,30350,30350,30350,30350,4
20230601,145100,923144700,30350,30350,30350,30350,8
20230601,145000,922901900,30350,30350,30350,30350,45
20230601,144900,921536150,30350,30350,30350,30350,176
20230601,144800,916194550,30350,30350,30350,30350,320
20230601,144700,906482550,30350,30400,30400,30350,8
20230601,144600,906239450,30400,30400,30400,30350,30
20230601,144500,905328500,30400,30400,30400,30350,77
20230601,144400,902987850,30400,30400,30400,30350,28
20230601,144300,902136700,30400,30350,30400,30350,11
20230601,144200,901802400,30400,30400,30400,30350,51
20230601,144100,900252100,30400,30400,30400,30400,10
20230601,144000,899948100,30350,30400,30400,30350,44
20230601,143900,898612250,30400,30400,30400,30350,13
20230601,143800,898217250,30400,30400,30400,30350,16
20230601,143700,897731050,30400,30350,30400,30350,42
20230601,143600,896454300,30350,30300,30350,30300,568
20230601,143500,879215550,30350,30350,30350,30300,10
20230601,143400,878912100,30350,30300,30350,30300,11
20230601,143300,878578350,30350,30350,30350,30300,11
20230601,143200,878244600,30300,30300,30300,30300,34
20230601,143100,877214400,30300,30300,30300,30300,36
20230601,143000,876123600,30300,30300,30300,30300,6
20230601,142900,875941800,30300,30300,30300,30300,0
20230601,142800,875941800,30300,30400,30400,30300,12
20230601,142700,875577300,30400,30400,30400,30400,18
20230601,142600,875030100,30400,30300,30400,30300,1033
20230601,142500,843728400,30300,30350,30400,30300,121
20230601,142400,840055700,30350,30300,30350,30300,23
20230601,142300,839357750,30350,30300,30350,30300,45
20230601,142200,837992100,30300,30300,30300,30300,1
20230601,142100,837961800,30300,30350,30350,30300,9
20230601,142000,837688800,30350,30300,30350,30300,5
20230601,141900,837537150,30300,30350,30350,30300,4
20230601,141800,837415800,30300,30300,30300,30300,7
20230601,141700,837203700,30300,30350,30350,30300,6
20230601,141600,837021650,30300,30350,30350,30300,41
20230601,141500,835777350,30350,30350,30400,30300,1428
20230601,141400,792382950,30350,30350,30350,30350,383
20230601,141300,780758900,30350,30350,30350,30350,21
20230601,141200,780121550,30350,30350,30350,30350,101
20230601,141100,777056200,30350,30350,30350,30350,4
20230601,141000,776934800,30350,30350,30350,30350,5
20230601,140900,776783050,30350,30350,30350,30350,87
20230601,140800,774142600,30350,30350,30350,30350,221
20230601,140700,767435250,30350,30350,30350,30350,33
20230601,140600,766433700,30350,30350,30350,30350,1
20230601,140500,766403350,30350,30350,30350,30350,100
20230601,140400,763368350,30350,30350,30400,30350,20
20230601,140300,762761250,30350,30350,30350,30350,0
20230601,140200,762761250,30350,30350,30350,30350,3
20230601,140100,762670200,30350,30350,30350,30350,202
20230601,140000,756539500,30350,30350,30350,30350,0
20230601,135900,756539500,30350,30350,30350,30350,5
20230601,135800,756387750,30350,30400,30400,30350,222
20230601,135700,749650000,30400,30300,30400,30300,172
20230601,135600,744430150,30300,30300,30300,30300,2
20230601,135500,744369550,30300,30300,30300,30300,1
20230601,135400,744339250,30300,30350,30350,30300,12
20230601,135300,743975100,30300,30300,30300,30300,1
20230601,135200,743944800,30300,30350,30350,30300,21
20230601,135100,743307500,30300,30350,30350,30300,20
20230601,135000,742700650,30350,30300,30350,30300,25
20230601,134900,741942500,30350,30300,30350,30300,41
20230601,134800,740698200,30350,30300,30350,30300,2
20230601,134700,740637550,30300,30300,30300,30300,1
20230601,134600,740607250,30300,30300,30300,30300,17
20230601,134500,740092150,30300,30300,30300,30300,3
20230601,134400,740001250,30300,30300,30300,30300,1
20230601,134300,739970950,30350,30300,30350,30300,3
20230601,134200,739880000,30350,30350,30350,30350,177
20230601,134100,734508050,30400,30400,30400,30400,6
20230601,134000,734325650,30350,30400,30400,30350,70
20230601,133900,732199300,30350,30350,30350,30350,64
20230601,133800,730256900,30350,30350,30350,30350,41
20230601,133700,729012550,30350,30350,30350,30350,2
20230601,133600,728951850,30350,30350,30350,30350,0
20230601,133500,728951850,30350,30350,30400,30350,7
20230601,133400,728739150,30350,30350,30350,30350,2
20230601,133300,728678450,30350,30350,30350,30350,101
20230601,133200,725613100,30350,30350,30350,30350,3
20230601,133100,725522050,30350,30350,30350,30350,2
20230601,133000,725461350,30350,30350,30350,30350,0
20230601,132900,725461350,30350,30350,30350,30350,2
20230601,132800,725400650,30350,30350,30350,30350,1
20230601,132700,725370300,30350,30350,30350,30350,3
20230601,132600,725279250,30350,30350,30350,30350,1
20230601,132500,725248900,30350,30350,30350,30350,2
20230601,132400,725188200,30300,30300,30350,30300,236
20230601,132300,718037350,30250,30300,30300,30250,7
20230601,132200,717825300,30300,30350,30350,30250,331
20230601,132100,707796000,30300,30300,30300,30300,181
20230601,132000,702311700,30300,30300,30300,30300,5
20230601,131900,702160200,30300,30300,30300,30300,9
20230601,131800,701887500,30300,30350,30350,30300,256
20230601,131700,694117950,30350,30400,30400,30350,102
20230601,131600,691022200,30350,30350,30350,30350,5
20230601,131500,690870450,30350,30350,30350,30350,1
20230601,131400,690840100,30350,30350,30350,30350,17
20230601,131300,690324150,30350,30400,30400,30350,5
20230601,131200,690172250,30400,30400,30400,30350,51
20230601,131100,688621900,30350,30350,30350,30350,1
20230601,131000,688591550,30350,30350,30350,30350,98
20230601,130900,685617250,30350,30350,30350,30350,1
20230601,130800,685586900,30350,30350,30350,30350,1
20230601,130700,685556550,30350,30350,30400,30350,22
20230601,130600,684888350,30350,30400,30400,30350,3
20230601,130500,684797200,30350,30400,30400,30350,5
20230601,130400,684645350,30400,30350,30400,30350,28
20230601,130300,683794250,30350,30350,30350,30350,2
20230601,130200,683733550,30350,30350,30350,30350,6
20230601,130100,683551450,30350,30350,30350,30350,0
20230601,130000,683551450,30350,30350,30400,30350,53
20230601,125900,681940900,30350,30350,30350,30350,3
20230601,125800,681849850,30350,30400,30400,30350,8
20230601,125700,681606750,30400,30400,30400,30350,131
20230601,125600,677624500,30400,30350,30400,30350,37
20230601,125500,676500500,30350,30350,30350,30350,1
20230601,125400,676470150,30350,30300,30350,30300,31
20230601,125300,675529550,30300,30300,30300,30300,1
20230601,125200,675499250,30300,30300,30300,30300,4
20230601,125100,675378050,30300,30300,30300,30300,66
20230601,125000,673378250,30300,30300,30300,30300,3
20230601,124900,673287350,30300,30300,30300,30300,2
20230601,124800,673226750,30400,30300,30400,30300,871
20230601,124700,646755000,30300,30300,30300,30300,373
20230601,124600,635453100,30350,30250,30350,30250,799
20230601,124500,611232700,30250,30250,30250,30250,3
20230601,124400,611141950,30250,30250,30250,30250,1
20230601,124300,611111700,30250,30250,30250,30250,1
20230601,124200,611081450,30250,30250,30250,30250,1
20230601,124100,611051200,30250,30250,30250,30250,2
20230601,124000,610990700,30300,30250,30300,30250,39
20230601,123900,609810050,30250,30250,30250,30250,0
20230601,123800,609810050,30250,30250,30250,30250,10
20230601,123700,609507550,30250,30250,30250,30250,300
20230601,123600,600432550,30250,30250,30250,30250,2
20230601,123500,600372050,30250,30250,30250,30250,1
20230601,123400,600341800,30250,30250,30250,30250,0
20230601,123300,600341800,30250,30250,30250,30250,4
20230601,123200,600220800,30300,30300,30300,30300,0
20230601,123100,600220800,30300,30250,30300,30250,11
20230601,123000,599887550,30250,30250,30250,30250,14
20230601,122900,599464050,30300,30300,30300,30300,20
20230601,122800,598858050,30250,30250,30250,30250,12
20230601,122700,598495050,30250,30250,30250,30250,1
20230601,122600,598464800,30250,30250,30250,30250,2
20230601,122500,598404300,30250,30250,30250,30250,2
20230601,122400,598343800,30250,30250,30250,30250,0
20230601,122300,598343800,30250,30250,30250,30250,7
20230601,122200,598132050,30250,30250,30250,30250,2
20230601,122100,598071550,30250,30250,30300,30250,4
20230601,122000,597950500,30250,30250,30250,30250,0
20230601,121900,597950500,30250,30250,30250,30250,35
20230601,121800,596891750,30300,30250,30300,30250,2
20230601,121700,596831200,30250,30250,30250,30250,1
20230601,121600,596800950,30250,30250,30250,30250,2
20230601,121500,596740450,30250,30250,30250,30250,0
20230601,121400,596740450,30250,30250,30250,30250,3
20230601,121300,596649700,30300,30300,30300,30300,0
20230601,121200,596649700,30300,30300,30300,30300,53
20230601,121100,595043800,30300,30300,30300,30300,113
20230601,121000,591619900,30350,30350,30350,30350,1
20230601,120900,591589550,30300,30300,30350,30300,7
20230601,120800,591377250,30300,30300,30300,30300,0
20230601,120700,591377250,30300,30300,30300,30300,5
20230601,120600,591225750,30300,30300,30300,30300,9
20230601,120500,590953050,30300,30300,30300,30300,0
20230601,120400,590953050,30300,30300,30300,30300,216
20230601,120300,584408250,30300,30350,30350,30300,134
20230601,120200,580341450,30300,30300,30300,30300,1
20230601,120100,580311150,30300,30300,30300,30300,2
20230601,120000,580250550,30350,30350,30350,30350,140
20230601,115900,576001550,30300,30300,30300,30300,2
20230601,115800,575940950,30300,30300,30300,30300,1
20230601,115700,575910650,30300,30300,30300,30300,73
20230601,115600,573698750,30350,30350,30350,30350,0
20230601,115500,573698750,30350,30350,30400,30350,23
20230601,115400,573000650,30400,30350,30400,30350,4
20230601,115300,572879200,30350,30350,30350,30350,143
20230601,115200,568539150,30350,30350,30350,30350,2
20230601,115100,568478450,30400,30350,30400,30350,3
20230601,115000,568387350,30350,30350,30350,30350,11
20230601,114900,568053500,30350,30350,30400,30350,3
20230601,114800,567962400,30350,30350,30350,30350,0
20230601,114700,567962400,30350,30350,30350,30350,3
20230601,114600,567871350,30350,30350,30350,30350,0
20230601,114500,567871350,30350,30350,30350,30350,4
20230601,114400,567749950,30350,30350,30350,30350,1
20230601,114300,567719600,30350,30350,30350,30350,0
20230601,114200,567719600,30350,30350,30400,30350,105
20230601,114100,564532800,30350,30350,30350,30350,0
20230601,114000,564532800,30350,30350,30350,30350,3
20230601,113900,564441750,30350,30350,30350,30350,1
20230601,113800,564411400,30350,30350,30350,30350,0
20230601,113700,564411400,30350,30350,30400,30350,171
20230601,113600,559220300,30350,30350,30350,30350,2
20230601,113500,559159600,30300,30300,30350,30300,359
20230601,113400,548264050,30300,30250,30300,30250,1240
20230601,113300,510692100,30300,30250,30300,30250,2
20230601,113200,510631550,30250,30250,30250,30250,1
20230601,113100,510601300,30250,30250,30250,30250,1
20230601,113000,510571050,30250,30250,30350,30250,5
20230601,112900,510419700,30250,30250,30250,30250,0
20230601,112800,510419700,30250,30250,30250,30250,3
20230601,112700,510328950,30250,30300,30300,30250,76
20230601,112600,508026200,30300,30300,30300,30300,1
20230601,112500,507995900,30300,30300,30300,30300,15
20230601,112400,507541400,30300,30300,30300,30300,0
20230601,112300,507541400,30300,30250,30300,30250,53
20230601,112200,505935650,30250,30300,30300,30250,6
20230601,112100,505754000,30300,30300,30300,30250,14
20230601,112000,505329850,30250,30300,30300,30250,33
20230601,111900,504330050,30300,30300,30300,30300,121
20230601,111800,500663750,30300,30300,30300,30300,5
20230601,111700,500512250,30300,30300,30300,30300,18
20230601,111600,499966850,30300,30300,30300,30300,70
20230601,111500,497845850,30350,30350,30350,30350,10
20230601,111400,497542350,30300,30300,30300,30300,0
20230601,111300,497542350,30300,30300,30300,30300,14
20230601,111200,497118150,30300,30300,30300,30300,0
20230601,111100,497118150,30300,30400,30400,30300,13
20230601,111000,496723750,30400,30300,30400,30300,25
20230601,110900,495964950,30350,30350,30350,30350,0
20230601,110800,495964950,30350,30350,30350,30350,140
20230601,110700,491715950,30350,30350,30350,30350,2
20230601,110600,491655250,30350,30350,30350,30350,0
20230601,110500,491655250,30350,30300,30400,30300,890
20230601,110400,464682550,30250,30250,30250,30250,1
20230601,110300,464652300,30250,30250,30250,30250,50
20230601,110200,463139800,30250,30250,30250,30250,118
20230601,110100,459570300,30250,30250,30250,30250,87
20230601,110000,456938550,30300,30300,30300,30300,6
20230601,105900,456756750,30250,30250,30250,30250,0
20230601,105800,456756750,30250,30250,30250,30250,0
20230601,105700,456756750,30250,30250,30250,30250,0
20230601,105600,456756750,30250,30250,30250,30250,0
20230601,105500,456756750,30250,30250,30250,30250,2
20230601,105400,456696250,30250,30250,30250,30250,0
20230601,105300,456696250,30250,30200,30250,30200,43
20230601,105200,455395650,30250,30250,30250,30250,47
20230601,105100,453973900,30250,30250,30300,30250,16
20230601,105000,453489750,30250,30250,30250,30250,50
20230601,104900,451977250,30250,30250,30250,30250,38
20230601,104800,450827750,30250,30250,30250,30250,20
20230601,104700,450222750,30250,30250,30250,30250,0
20230601,104600,450222750,30250,30250,30250,30250,113
20230601,104500,446804500,30250,30250,30250,30250,28
20230601,104400,445957500,30250,30200,30250,30200,192
20230601,104300,440157350,30200,30200,30200,30200,12
20230601,104200,439794950,30200,30200,30200,30200,96
20230601,104100,436895750,30250,30300,30300,30250,379
20230601,104000,425412550,30300,30400,30400,30300,226
20230601,103900,418554000,30350,30350,30350,30350,31
20230601,103800,417613150,30350,30350,30350,30350,129
20230601,103700,413698000,30400,30400,30400,30400,32
20230601,103600,412725200,30400,30400,30400,30400,20
20230601,103500,412117200,30400,30400,30400,30400,34
20230601,103400,411083600,30400,30400,30400,30400,127
20230601,103300,407222800,30400,30400,30400,30400,61
20230601,103200,405368400,30400,30400,30400,30400,640
20230601,103100,385912400,30350,30350,30350,30350,454
20230601,103000,372133500,30350,30350,30350,30350,84
20230601,102900,369584100,30350,30350,30350,30350,63
20230601,102800,367672050,30300,30250,30300,30250,929
20230601,102700,339538300,30200,30200,30200,30200,0
20230601,102600,339538300,30200,30200,30200,30200,181
20230601,102500,334072100,30200,30200,30200,30200,30
20230601,102400,333166100,30150,30150,30150,30150,0
20230601,102300,333166100,30150,30150,30150,30150,0
20230601,102200,333166100,30150,30150,30150,30150,105
20230601,102100,330000350,30100,30100,30100,30100,144
20230601,102000,325665950,30050,30050,30050,30050,159
20230601,101900,320888000,30000,30000,30000,30000,16
20230601,101800,320408000,30000,30000,30000,30000,0
20230601,101700,320408000,30000,29950,30000,29950,685
20230601,101600,299858050,30000,30000,30000,30000,144
20230601,101500,295538050,30000,30000,30000,30000,120
20230601,101400,291938050,30000,30000,30000,30000,0
20230601,101300,291938050,30000,30000,30000,30000,20
20230601,101200,291338050,30050,30000,30050,30000,253
20230601,101100,283747500,30000,30000,30000,30000,15
20230601,101000,283297500,30050,29950,30050,29950,7
20230601,100900,283087350,30000,30000,30000,30000,0
20230601,100800,283087350,30000,30000,30000,30000,0
20230601,100700,283087350,30000,30000,30000,30000,131
20230601,100600,279157350,30000,30000,30000,30000,51
20230601,100500,277627350,30000,29950,30000,29950,15
20230601,100400,277177850,30000,30000,30000,30000,7
20230601,100300,276967850,30000,30000,30000,30000,278
20230601,100200,268627850,30000,29950,30000,29950,34
20230601,100100,267608850,29950,30000,30000,29950,62
20230601,100000,265751900,30050,30050,30050,30050,22
20230601,095900,265090800,29950,30000,30000,29950,262
20230601,095800,257235800,30000,30000,30000,30000,0
20230601,095700,257235800,30000,30000,30000,30000,11
20230601,095600,256905800,30050,30050,30050,30050,1
20230601,095500,256875750,30000,30000,30000,30000,6
20230601,095400,256695750,30000,30050,30050,30000,132
20230601,095300,252734150,30000,30000,30000,30000,1
20230601,095200,252704150,30000,30000,30000,30000,297
20230601,095100,243794150,30000,30000,30000,30000,279
20230601,095000,235424150,30000,30000,30000,30000,23
20230601,094900,234734150,30000,29950,30000,29950,24
20230601,094800,234014250,29950,30000,30000,29950,10
20230601,094700,233714350,30000,30000,30000,30000,551
20230601,094600,217184350,30000,30050,30050,30000,550
20230601,094500,200679350,30000,30000,30050,30000,263
20230601,094400,192786700,30050,30050,30050,30000,138
20230601,094300,188645300,30050,30050,30050,30050,512
20230601,094200,173259700,30100,30100,30100,30100,0
20230601,094100,173259700,30100,30100,30100,30100,6
20230601,094000,173079100,30100,30150,30150,30100,147
20230601,093900,168654350,30150,30100,30150,30100,69
20230601,093800,166577350,30150,30100,30150,30100,42
20230601,093700,165312600,30150,30150,30150,30150,64
20230601,093600,163383000,30150,30100,30150,30100,331
20230601,093500,153403400,30100,30200,30200,30100,84
20230601,093400,150870750,30200,30200,30200,30200,4
20230601,093300,150749950,30200,30150,30200,30150,18
20230601,093200,150206750,30150,30200,30200,30150,33
20230601,093100,149210950,30200,30250,30250,30200,217
20230601,093000,142657500,30200,30200,30200,30200,1
20230601,092900,142627300,30150,30200,30200,30150,20
20230601,092800,142023800,30200,30150,30200,30100,526
20230601,092700,126180050,30200,30250,30250,30200,195
20230601,092600,120286350,30250,30250,30250,30250,39
20230601,092500,119106600,30250,30250,30250,30250,26
20230601,092400,118320100,30250,30250,30250,30250,30
20230601,092300,117412600,30250,30250,30250,30250,0
20230601,092200,117412600,30250,30250,30250,30250,40
20230601,092100,116202600,30250,30250,30250,30250,6
20230601,092000,116021100,30250,30250,30250,30250,1
20230601,091900,115990850,30200,30200,30200,30200,127
20230601,091800,112155450,30200,30200,30200,30200,20
20230601,091700,111551450,30250,30200,30250,30200,132
20230601,091600,107564950,30250,30350,30350,30250,261
20230601,091500,99666800,30350,30350,30350,30350,33
20230601,091400,98665250,30350,30400,30400,30350,136
20230601,091300,94532000,30450,30300,30450,30300,123
20230601,091200,90796300,30250,30250,30250,30250,135
20230601,091100,86712550,30200,30200,30200,30200,130
20230601,091000,82786550,30200,30200,30200,30200,61
20230601,090900,80944350,30250,30250,30250,30250,42
20230601,090800,79673850,30250,30250,30250,30250,15
20230601,090700,79220100,30200,30200,30250,30200,118
20230601,090600,75652350,30200,30100,30200,30100,253
20230601,090500,68024600,30100,30050,30100,30000,1127
20230601,090400,34105850,30000,30050,30050,30000,299
20230601,090300,25122900,30050,30050,30100,30050,465
20230601,090200,11136050,30050,30050,30050,30050,17
20230601,090100,10625200,30100,30100,30100,30050,51
20230601,090000,9090150,30100,30100,30100,30050,282