KissMeData/020000/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205200,1814398000,23300,23300,23300,23300,2492
20230601,205100,1814398000,23300,23300,23300,23300,0
20230601,205000,1814398000,23300,23300,23300,23300,0
20230601,204900,1814398000,23300,23300,23300,23300,0
20230601,204800,1814398000,23300,23300,23300,23300,0
20230601,204700,1814398000,23300,23300,23300,23300,0
20230601,204600,1814398000,23300,23300,23300,23300,0
20230601,204500,1814398000,23300,23300,23300,23300,0
20230601,204400,1814398000,23300,23300,23300,23300,0
20230601,204300,1814398000,23300,23300,23300,23300,0
20230601,204200,1814398000,23300,23300,23300,23300,0
20230601,204100,1814398000,23300,23300,23300,23300,0
20230601,204000,1814398000,23300,23300,23300,23300,0
20230601,203900,1814398000,23300,23300,23300,23300,0
20230601,203800,1814398000,23300,23300,23300,23300,0
20230601,203700,1814398000,23300,23300,23300,23300,0
20230601,203600,1814398000,23300,23300,23300,23300,0
20230601,203500,1814398000,23300,23300,23300,23300,0
20230601,203400,1814398000,23300,23300,23300,23300,0
20230601,203300,1814398000,23300,23300,23300,23300,0
20230601,203200,1814398000,23300,23300,23300,23300,0
20230601,203100,1814398000,23300,23300,23300,23300,0
20230601,203000,1814398000,23300,23300,23300,23300,0
20230601,202900,1814398000,23300,23300,23300,23300,0
20230601,202800,1814398000,23300,23300,23300,23300,0
20230601,202700,1814398000,23300,23300,23300,23300,0
20230601,202600,1814398000,23300,23300,23300,23300,0
20230601,202500,1814398000,23300,23300,23300,23300,0
20230601,202400,1814398000,23300,23300,23300,23300,0
20230601,202300,1814398000,23300,23300,23300,23300,0
20230601,202200,1814398000,23300,23300,23300,23300,2492
20230601,202100,1814398000,23300,23300,23300,23300,0
20230601,202000,1814398000,23300,23300,23300,23300,0
20230601,201900,1814398000,23300,23300,23300,23300,0
20230601,201800,1814398000,23300,23300,23300,23300,0
20230601,201700,1814398000,23300,23300,23300,23300,0
20230601,201600,1814398000,23300,23300,23300,23300,0
20230601,201500,1814398000,23300,23300,23300,23300,0
20230601,201400,1814398000,23300,23300,23300,23300,0
20230601,201300,1814398000,23300,23300,23300,23300,0
20230601,201200,1814398000,23300,23300,23300,23300,0
20230601,201100,1814398000,23300,23300,23300,23300,0
20230601,201000,1814398000,23300,23300,23300,23300,0
20230601,200900,1814398000,23300,23300,23300,23300,0
20230601,200800,1814398000,23300,23300,23300,23300,0
20230601,200700,1814398000,23300,23300,23300,23300,0
20230601,200600,1814398000,23300,23300,23300,23300,0
20230601,200500,1814398000,23300,23300,23300,23300,0
20230601,200400,1814398000,23300,23300,23300,23300,0
20230601,200300,1814398000,23300,23300,23300,23300,0
20230601,200200,1814398000,23300,23300,23300,23300,0
20230601,200100,1814398000,23300,23300,23300,23300,0
20230601,200000,1814398000,23300,23300,23300,23300,0
20230601,195900,1814398000,23300,23300,23300,23300,0
20230601,195800,1814398000,23300,23300,23300,23300,0
20230601,195700,1814398000,23300,23300,23300,23300,0
20230601,195600,1814398000,23300,23300,23300,23300,0
20230601,195500,1814398000,23300,23300,23300,23300,0
20230601,195400,1814398000,23300,23300,23300,23300,0
20230601,195300,1814398000,23300,23300,23300,23300,0
20230601,195200,1814398000,23300,23300,23300,23300,2492
20230601,195100,1814398000,23300,23300,23300,23300,0
20230601,195000,1814398000,23300,23300,23300,23300,0
20230601,194900,1814398000,23300,23300,23300,23300,0
20230601,194800,1814398000,23300,23300,23300,23300,0
20230601,194700,1814398000,23300,23300,23300,23300,0
20230601,194600,1814398000,23300,23300,23300,23300,0
20230601,194500,1814398000,23300,23300,23300,23300,0
20230601,194400,1814398000,23300,23300,23300,23300,0
20230601,194300,1814398000,23300,23300,23300,23300,0
20230601,194200,1814398000,23300,23300,23300,23300,0
20230601,194100,1814398000,23300,23300,23300,23300,0
20230601,194000,1814398000,23300,23300,23300,23300,0
20230601,193900,1814398000,23300,23300,23300,23300,0
20230601,193800,1814398000,23300,23300,23300,23300,0
20230601,193700,1814398000,23300,23300,23300,23300,0
20230601,193600,1814398000,23300,23300,23300,23300,0
20230601,193500,1814398000,23300,23300,23300,23300,0
20230601,193400,1814398000,23300,23300,23300,23300,0
20230601,193300,1814398000,23300,23300,23300,23300,0
20230601,193200,1814398000,23300,23300,23300,23300,0
20230601,193100,1814398000,23300,23300,23300,23300,0
20230601,193000,1814398000,23300,23300,23300,23300,0
20230601,192900,1814398000,23300,23300,23300,23300,0
20230601,192800,1814398000,23300,23300,23300,23300,0
20230601,192700,1814398000,23300,23300,23300,23300,0
20230601,192600,1814398000,23300,23300,23300,23300,0
20230601,192500,1814398000,23300,23300,23300,23300,0
20230601,192400,1814398000,23300,23300,23300,23300,0
20230601,192300,1814398000,23300,23300,23300,23300,0
20230601,192200,1814398000,23300,23300,23300,23300,2492
20230601,192100,1814398000,23300,23300,23300,23300,0
20230601,192000,1814398000,23300,23300,23300,23300,0
20230601,191900,1814398000,23300,23300,23300,23300,0
20230601,191800,1814398000,23300,23300,23300,23300,0
20230601,191700,1814398000,23300,23300,23300,23300,0
20230601,191600,1814398000,23300,23300,23300,23300,0
20230601,191500,1814398000,23300,23300,23300,23300,0
20230601,191400,1814398000,23300,23300,23300,23300,0
20230601,191300,1814398000,23300,23300,23300,23300,0
20230601,191200,1814398000,23300,23300,23300,23300,0
20230601,191100,1814398000,23300,23300,23300,23300,0
20230601,191000,1814398000,23300,23300,23300,23300,0
20230601,190900,1814398000,23300,23300,23300,23300,0
20230601,190800,1814398000,23300,23300,23300,23300,0
20230601,190700,1814398000,23300,23300,23300,23300,0
20230601,190600,1814398000,23300,23300,23300,23300,0
20230601,190500,1814398000,23300,23300,23300,23300,0
20230601,190400,1814398000,23300,23300,23300,23300,0
20230601,190300,1814398000,23300,23300,23300,23300,0
20230601,190200,1814398000,23300,23300,23300,23300,0
20230601,190100,1814398000,23300,23300,23300,23300,0
20230601,190000,1814398000,23300,23300,23300,23300,0
20230601,185900,1814398000,23300,23300,23300,23300,0
20230601,185800,1814398000,23300,23300,23300,23300,0
20230601,185700,1814398000,23300,23300,23300,23300,0
20230601,185600,1814398000,23300,23300,23300,23300,0
20230601,185500,1814398000,23300,23300,23300,23300,0
20230601,185400,1814398000,23300,23300,23300,23300,0
20230601,185300,1814398000,23300,23300,23300,23300,0
20230601,185200,1814398000,23300,23300,23300,23300,2492
20230601,185100,1814398000,23300,23300,23300,23300,0
20230601,185000,1814398000,23300,23300,23300,23300,0
20230601,184900,1814398000,23300,23300,23300,23300,0
20230601,184800,1814398000,23300,23300,23300,23300,0
20230601,184700,1814398000,23300,23300,23300,23300,0
20230601,184600,1814398000,23300,23300,23300,23300,0
20230601,184500,1814398000,23300,23300,23300,23300,0
20230601,184400,1814398000,23300,23300,23300,23300,0
20230601,184300,1814398000,23300,23300,23300,23300,0
20230601,184200,1814398000,23300,23300,23300,23300,0
20230601,184100,1814398000,23300,23300,23300,23300,0
20230601,184000,1814398000,23300,23300,23300,23300,0
20230601,183900,1814398000,23300,23300,23300,23300,0
20230601,183800,1814398000,23300,23300,23300,23300,0
20230601,183700,1814398000,23300,23300,23300,23300,0
20230601,183600,1814398000,23300,23300,23300,23300,0
20230601,183500,1814398000,23300,23300,23300,23300,0
20230601,183400,1814398000,23300,23300,23300,23300,0
20230601,183300,1814398000,23300,23300,23300,23300,0
20230601,183200,1814398000,23300,23300,23300,23300,0
20230601,183100,1814398000,23300,23300,23300,23300,0
20230601,183000,1814398000,23300,23300,23300,23300,0
20230601,182900,1814398000,23300,23300,23300,23300,0
20230601,182800,1814398000,23300,23300,23300,23300,0
20230601,182700,1814398000,23300,23300,23300,23300,0
20230601,182600,1814398000,23300,23300,23300,23300,0
20230601,182500,1814398000,23300,23300,23300,23300,0
20230601,182400,1814398000,23300,23300,23300,23300,0
20230601,182300,1814398000,23300,23300,23300,23300,0
20230601,182200,1814398000,23300,23300,23300,23300,2492
20230601,182100,1814398000,23300,23300,23300,23300,0
20230601,182000,1814398000,23300,23300,23300,23300,0
20230601,181900,1814398000,23300,23300,23300,23300,0
20230601,181800,1814398000,23300,23300,23300,23300,0
20230601,181700,1814398000,23300,23300,23300,23300,0
20230601,181600,1814398000,23300,23300,23300,23300,0
20230601,181500,1814398000,23300,23300,23300,23300,0
20230601,181400,1814398000,23300,23300,23300,23300,0
20230601,181300,1814398000,23300,23300,23300,23300,0
20230601,181200,1814398000,23300,23300,23300,23300,0
20230601,181100,1814398000,23300,23300,23300,23300,0
20230601,181000,1814398000,23300,23300,23300,23300,0
20230601,180900,1814398000,23300,23300,23300,23300,0
20230601,180800,1814398000,23300,23300,23300,23300,0
20230601,180700,1814398000,23300,23300,23300,23300,0
20230601,180600,1814398000,23300,23300,23300,23300,0
20230601,180500,1814398000,23300,23300,23300,23300,0
20230601,180400,1814398000,23300,23300,23300,23300,0
20230601,180300,1814398000,23300,23300,23300,23300,0
20230601,180200,1814398000,23300,23300,23300,23300,0
20230601,180100,1814398000,23300,23300,23300,23300,0
20230601,180000,1814398000,23300,23300,23300,23300,0
20230601,175900,1814398000,23300,23300,23300,23300,0
20230601,175800,1814398000,23300,23300,23300,23300,0
20230601,175700,1814398000,23300,23300,23300,23300,0
20230601,175600,1814398000,23300,23300,23300,23300,0
20230601,175500,1814398000,23300,23300,23300,23300,0
20230601,175400,1814398000,23300,23300,23300,23300,0
20230601,175300,1814398000,23300,23300,23300,23300,0
20230601,175200,1814398000,23300,23300,23300,23300,2492
20230601,175100,1814398000,23300,23300,23300,23300,0
20230601,175000,1814398000,23300,23300,23300,23300,0
20230601,174900,1814398000,23300,23300,23300,23300,0
20230601,174800,1814398000,23300,23300,23300,23300,0
20230601,174700,1814398000,23300,23300,23300,23300,0
20230601,174600,1814398000,23300,23300,23300,23300,0
20230601,174500,1814398000,23300,23300,23300,23300,0
20230601,174400,1814398000,23300,23300,23300,23300,0
20230601,174300,1814398000,23300,23300,23300,23300,0
20230601,174200,1814398000,23300,23300,23300,23300,0
20230601,174100,1814398000,23300,23300,23300,23300,0
20230601,174000,1814398000,23300,23300,23300,23300,0
20230601,173900,1814398000,23300,23300,23300,23300,0
20230601,173800,1814398000,23300,23300,23300,23300,0
20230601,173700,1814398000,23300,23300,23300,23300,0
20230601,173600,1814398000,23300,23300,23300,23300,0
20230601,173500,1814398000,23300,23300,23300,23300,0
20230601,173400,1814398000,23300,23300,23300,23300,0
20230601,173300,1814398000,23300,23300,23300,23300,0
20230601,173200,1814398000,23300,23300,23300,23300,0
20230601,173100,1814398000,23300,23300,23300,23300,0
20230601,173000,1814398000,23300,23300,23300,23300,0
20230601,172900,1814398000,23300,23300,23300,23300,0
20230601,172800,1814398000,23300,23300,23300,23300,0
20230601,172700,1814398000,23300,23300,23300,23300,0
20230601,172600,1814398000,23300,23300,23300,23300,0
20230601,172500,1814398000,23300,23300,23300,23300,0
20230601,172400,1814398000,23300,23300,23300,23300,0
20230601,172300,1814398000,23300,23300,23300,23300,0
20230601,172200,1814398000,23300,23300,23300,23300,2492
20230601,172100,1814398000,23300,23300,23300,23300,0
20230601,172000,1814398000,23300,23300,23300,23300,0
20230601,171900,1814398000,23300,23300,23300,23300,0
20230601,171800,1814398000,23300,23300,23300,23300,0
20230601,171700,1814398000,23300,23300,23300,23300,0
20230601,171600,1814398000,23300,23300,23300,23300,0
20230601,171500,1814398000,23300,23300,23300,23300,0
20230601,171400,1814398000,23300,23300,23300,23300,0
20230601,171300,1814398000,23300,23300,23300,23300,0
20230601,171200,1814398000,23300,23300,23300,23300,0
20230601,171100,1814398000,23300,23300,23300,23300,0
20230601,171000,1814398000,23300,23300,23300,23300,0
20230601,170900,1814398000,23300,23300,23300,23300,0
20230601,170800,1814398000,23300,23300,23300,23300,0
20230601,170700,1814398000,23300,23300,23300,23300,0
20230601,170600,1814398000,23300,23300,23300,23300,0
20230601,170500,1814398000,23300,23300,23300,23300,0
20230601,170400,1814398000,23300,23300,23300,23300,0
20230601,170300,1814398000,23300,23300,23300,23300,0
20230601,170200,1814398000,23300,23300,23300,23300,0
20230601,170100,1814398000,23300,23300,23300,23300,0
20230601,170000,1814398000,23300,23300,23300,23300,0
20230601,165900,1814398000,23300,23300,23300,23300,0
20230601,165800,1814398000,23300,23300,23300,23300,0
20230601,165700,1814398000,23300,23300,23300,23300,0
20230601,165600,1814398000,23300,23300,23300,23300,0
20230601,165500,1814398000,23300,23300,23300,23300,0
20230601,165400,1814398000,23300,23300,23300,23300,0
20230601,165300,1814398000,23300,23300,23300,23300,0
20230601,165200,1814398000,23300,23300,23300,23300,2492
20230601,165100,1814398000,23300,23300,23300,23300,0
20230601,165000,1814398000,23300,23300,23300,23300,0
20230601,164900,1814398000,23300,23300,23300,23300,0
20230601,164800,1814398000,23300,23300,23300,23300,0
20230601,164700,1814398000,23300,23300,23300,23300,0
20230601,164600,1814398000,23300,23300,23300,23300,0
20230601,164500,1814398000,23300,23300,23300,23300,0
20230601,164400,1814398000,23300,23300,23300,23300,0
20230601,164300,1814398000,23300,23300,23300,23300,0
20230601,164200,1814398000,23300,23300,23300,23300,0
20230601,164100,1814398000,23300,23300,23300,23300,0
20230601,164000,1814398000,23300,23300,23300,23300,0
20230601,163900,1814398000,23300,23300,23300,23300,0
20230601,163800,1814398000,23300,23300,23300,23300,0
20230601,163700,1814398000,23300,23300,23300,23300,0
20230601,163600,1814398000,23300,23300,23300,23300,0
20230601,163500,1814398000,23300,23300,23300,23300,0
20230601,163400,1814398000,23300,23300,23300,23300,0
20230601,163300,1814398000,23300,23300,23300,23300,0
20230601,163200,1814398000,23300,23300,23300,23300,0
20230601,163100,1814398000,23300,23300,23300,23300,0
20230601,163000,1814398000,23300,23300,23300,23300,0
20230601,162900,1814398000,23300,23300,23300,23300,0
20230601,162800,1814398000,23300,23300,23300,23300,0
20230601,162700,1814398000,23300,23300,23300,23300,0
20230601,162600,1814398000,23300,23300,23300,23300,0
20230601,162500,1814398000,23300,23300,23300,23300,0
20230601,162400,1814398000,23300,23300,23300,23300,0
20230601,162300,1814398000,23300,23300,23300,23300,0
20230601,162200,1814398000,23300,23300,23300,23300,2492
20230601,162100,1814398000,23300,23300,23300,23300,0
20230601,162000,1814398000,23300,23300,23300,23300,0
20230601,161900,1814398000,23300,23300,23300,23300,0
20230601,161800,1814398000,23300,23300,23300,23300,0
20230601,161700,1814398000,23300,23300,23300,23300,0
20230601,161600,1814398000,23300,23300,23300,23300,0
20230601,161500,1814398000,23300,23300,23300,23300,0
20230601,161400,1814398000,23300,23300,23300,23300,0
20230601,161300,1814398000,23300,23300,23300,23300,0
20230601,161200,1814398000,23300,23300,23300,23300,0
20230601,161100,1814398000,23300,23300,23300,23300,0
20230601,161000,1814398000,23300,23300,23300,23300,0
20230601,160900,1814398000,23300,23300,23300,23300,0
20230601,160800,1814398000,23300,23300,23300,23300,0
20230601,160700,1814398000,23300,23300,23300,23300,0
20230601,160600,1814398000,23300,23300,23300,23300,0
20230601,160500,1814398000,23300,23300,23300,23300,0
20230601,160400,1814398000,23300,23300,23300,23300,0
20230601,160300,1814398000,23300,23300,23300,23300,0
20230601,160200,1814398000,23300,23300,23300,23300,0
20230601,160100,1814398000,23300,23300,23300,23300,0
20230601,160000,1814398000,23300,23300,23300,23300,0
20230601,155900,1814398000,23300,23300,23300,23300,0
20230601,155800,1814398000,23300,23300,23300,23300,0
20230601,155700,1814398000,23300,23300,23300,23300,0
20230601,155600,1814398000,23300,23300,23300,23300,0
20230601,155500,1814398000,23300,23300,23300,23300,0
20230601,155400,1814398000,23300,23300,23300,23300,0
20230601,155300,1814398000,23300,23300,23300,23300,0
20230601,155200,1814398000,23300,23300,23300,23300,2492
20230601,155100,1814398000,23300,23300,23300,23300,0
20230601,155000,1814398000,23300,23300,23300,23300,0
20230601,154900,1814398000,23300,23300,23300,23300,0
20230601,154800,1814398000,23300,23300,23300,23300,0
20230601,154700,1814398000,23300,23300,23300,23300,0
20230601,154600,1814398000,23300,23300,23300,23300,0
20230601,154500,1814398000,23300,23300,23300,23300,0
20230601,154400,1814398000,23300,23300,23300,23300,0
20230601,154300,1814398000,23300,23300,23300,23300,0
20230601,154200,1814398000,23300,23300,23300,23300,0
20230601,154100,1814398000,23300,23300,23300,23300,0
20230601,154000,1814398000,23300,23300,23300,23300,0
20230601,153900,1814398000,23300,23300,23300,23300,0
20230601,153800,1814398000,23300,23300,23300,23300,0
20230601,153700,1814398000,23300,23300,23300,23300,0
20230601,153600,1814398000,23300,23300,23300,23300,0
20230601,153500,1814398000,23300,23300,23300,23300,0
20230601,153400,1814398000,23300,23300,23300,23300,0
20230601,153300,1814398000,23300,23300,23300,23300,0
20230601,153200,1814398000,23300,23300,23300,23300,0
20230601,153100,1814398000,23300,23300,23300,23300,0
20230601,153000,1814398000,23300,23300,23300,23300,2492
20230601,152900,1756334400,23400,23400,23400,23400,0
20230601,152800,1756334400,23400,23400,23400,23400,0
20230601,152700,1756334400,23400,23400,23400,23400,0
20230601,152600,1756334400,23400,23400,23400,23400,0
20230601,152500,1756334400,23400,23400,23400,23400,0
20230601,152400,1756334400,23400,23400,23400,23400,0
20230601,152300,1756334400,23400,23400,23400,23400,0
20230601,152200,1756334400,23400,23400,23400,23400,0
20230601,152100,1756334400,23400,23400,23400,23400,0
20230601,152000,1756334400,23400,23400,23400,23400,0
20230601,151900,1756334400,23400,23300,23400,23300,47
20230601,151800,1755235900,23300,23400,23400,23300,36
20230601,151700,1754395600,23400,23300,23400,23300,283
20230601,151600,1747794500,23300,23400,23400,23250,229
20230601,151500,1742442450,23400,23300,23400,23250,325
20230601,151400,1734853100,23350,23300,23350,23250,157
20230601,151300,1731190500,23300,23350,23350,23250,335
20230601,151200,1723377000,23300,23350,23350,23250,596
20230601,151100,1709490250,23350,23350,23350,23300,337
20230601,151000,1701622600,23350,23350,23350,23300,274
20230601,150900,1695224950,23350,23350,23350,23350,226
20230601,150800,1689947850,23350,23400,23400,23350,545
20230601,150700,1677207300,23400,23400,23400,23350,263
20230601,150600,1671053900,23400,23400,23400,23350,298
20230601,150500,1664081000,23400,23400,23400,23350,237
20230601,150400,1658536600,23400,23400,23400,23350,448
20230601,150300,1648071250,23400,23400,23400,23350,324
20230601,150200,1640494500,23400,23450,23450,23350,620
20230601,150100,1625996350,23450,23500,23500,23400,214
20230601,150000,1620977750,23500,23500,23500,23400,287
20230601,145900,1614240250,23500,23450,23500,23450,387
20230601,145800,1605153100,23450,23500,23500,23400,398
20230601,145700,1595817700,23500,23450,23500,23450,352
20230601,145600,1587562200,23450,23450,23450,23400,232
20230601,145500,1582122450,23400,23450,23450,23400,803
20230601,145400,1563310750,23450,23450,23450,23400,320
20230601,145300,1555807300,23450,23450,23450,23400,369
20230601,145200,1547154750,23450,23450,23450,23400,354
20230601,145100,1538858450,23450,23450,23450,23400,341
20230601,145000,1530862600,23450,23450,23450,23400,378
20230601,144900,1521999150,23400,23450,23450,23400,319
20230601,144800,1514527400,23400,23400,23450,23350,912
20230601,144700,1493188350,23400,23400,23450,23400,375
20230601,144600,1484403550,23400,23400,23450,23350,502
20230601,144500,1472654800,23400,23400,23400,23350,417
20230601,144400,1462897300,23400,23400,23450,23350,395
20230601,144300,1453642250,23450,23450,23450,23400,533
20230601,144200,1441155550,23400,23400,23450,23400,513
20230601,144100,1429136850,23450,23400,23450,23400,335
20230601,144000,1421281800,23450,23450,23450,23400,397
20230601,143900,1411974350,23450,23450,23450,23350,260
20230601,143800,1405881150,23450,23350,23450,23350,465
20230601,143700,1395001500,23400,23400,23400,23400,372
20230601,143600,1386296700,23400,23400,23450,23350,329
20230601,143500,1378598500,23400,23400,23400,23400,429
20230601,143400,1368559900,23400,23400,23400,23350,254
20230601,143300,1362617450,23350,23400,23400,23350,566
20230601,143200,1349382600,23350,23350,23400,23350,381
20230601,143100,1340469050,23350,23350,23400,23300,483
20230601,143000,1329182000,23350,23350,23350,23300,325
20230601,142900,1321593300,23350,23350,23350,23300,419
20230601,142800,1311810350,23300,23350,23400,23300,609
20230601,142700,1297599400,23350,23350,23350,23250,383
20230601,142600,1288660250,23350,23350,23350,23250,470
20230601,142500,1277703550,23350,23350,23350,23300,216
20230601,142400,1272660900,23350,23350,23350,23300,218
20230601,142300,1267573500,23350,23350,23350,23300,275
20230601,142200,1261160200,23350,23350,23350,23300,109
20230601,142100,1258615950,23350,23300,23350,23300,249
20230601,142000,1252807300,23350,23350,23350,23300,279
20230601,141900,1246301500,23350,23300,23350,23250,421
20230601,141800,1236489400,23300,23300,23300,23300,137
20230601,141700,1233297300,23300,23300,23300,23250,120
20230601,141600,1230501650,23300,23300,23300,23250,141
20230601,141500,1227216900,23300,23300,23300,23300,115
20230601,141400,1224537400,23300,23300,23300,23250,147
20230601,141300,1221112600,23300,23250,23300,23250,121
20230601,141200,1218295700,23250,23250,23250,23200,175
20230601,141100,1214227300,23250,23200,23250,23200,131
20230601,141000,1211182300,23250,23250,23250,23250,144
20230601,140900,1207834300,23250,23250,23250,23200,179
20230601,140800,1203672850,23250,23250,23250,23200,107
20230601,140700,1201185350,23250,23250,23250,23200,163
20230601,140600,1197396050,23250,23250,23250,23200,125
20230601,140500,1194489850,23200,23250,23250,23200,177
20230601,140400,1190375250,23250,23250,23250,23200,115
20230601,140300,1187701800,23250,23200,23250,23200,429
20230601,140200,1177742550,23200,23200,23200,23150,100
20230601,140100,1175423100,23200,23150,23200,23150,272
20230601,140000,1169119400,23200,23200,23200,23150,117
20230601,135900,1166405350,23200,23200,23200,23150,149
20230601,135800,1162949150,23200,23150,23200,23150,135
20230601,135700,1159817600,23150,23200,23250,23150,542
20230601,135600,1147246700,23200,23200,23250,23200,140
20230601,135500,1143994050,23250,23150,23250,23150,168
20230601,135400,1140090400,23200,23200,23250,23150,540
20230601,135300,1127560350,23200,23150,23200,23150,321
20230601,135200,1120124200,23150,23150,23150,23100,294
20230601,135100,1113318350,23150,23150,23150,23150,143
20230601,135000,1110007900,23100,23150,23150,23100,109
20230601,134900,1107485200,23150,23100,23150,23100,62
20230601,134800,1106050250,23150,23100,23150,23100,82
20230601,134700,1104152250,23150,23100,23150,23100,10
20230601,134600,1103921050,23150,23150,23150,23100,34
20230601,134500,1103134950,23100,23100,23150,23050,677
20230601,134400,1087483450,23100,23100,23100,23100,11
20230601,134300,1087229350,23050,23100,23100,23050,258
20230601,134200,1081269900,23050,23100,23100,23050,223
20230601,134100,1076119150,23100,23100,23100,23100,1387
20230601,134000,1044079450,23100,23050,23100,23050,12
20230601,133900,1043802600,23100,23150,23150,23050,845
20230601,133800,1024283250,23100,23150,23150,23100,168
20230601,133700,1020401200,23100,23150,23150,23100,10
20230601,133600,1020170000,23100,23150,23150,23100,10
20230601,133500,1019938800,23150,23150,23200,23150,38
20230601,133400,1019058900,23200,23150,23200,23150,539
20230601,133300,1006580850,23100,23100,23150,23100,46
20230601,133200,1005516900,23150,23100,23150,23100,145
20230601,133100,1002167200,23150,23150,23150,23150,60
20230601,133000,1000778200,23100,23100,23150,23100,904
20230601,132900,979878950,23050,23050,23100,23050,159
20230601,132800,976213950,23050,23050,23100,23050,35
20230601,132700,975406600,23100,23050,23100,23050,58
20230601,132600,974067100,23050,23050,23050,23050,1
20230601,132500,974044050,23100,23100,23150,23050,1079
20230601,132400,949117700,23100,23050,23100,23050,191
20230601,132300,944705650,23050,23050,23100,23050,150
20230601,132200,941248050,23050,23050,23050,23050,10
20230601,132100,941017550,23050,23050,23050,23050,5
20230601,132000,940902300,23050,23100,23100,23050,224
20230601,131900,935727950,23100,23150,23150,23100,904
20230601,131800,914845050,23150,23100,23150,23100,40
20230601,131700,913920550,23100,23100,23100,23100,0
20230601,131600,913920550,23100,23100,23100,23100,278
20230601,131500,907498750,23150,23150,23150,23150,3
20230601,131400,907429300,23150,23100,23150,23100,189
20230601,131300,903062400,23100,23100,23100,23100,6
20230601,131200,902923800,23150,23150,23150,23150,15
20230601,131100,902576550,23150,23100,23150,23100,129
20230601,131000,899595400,23100,23150,23150,23100,149
20230601,130900,896153200,23150,23150,23150,23150,31
20230601,130800,895435550,23150,23150,23150,23150,12
20230601,130700,895157750,23100,23150,23150,23100,650
20230601,130600,880110500,23150,23150,23200,23150,30
20230601,130500,879415400,23150,23150,23200,23150,19
20230601,130400,878975250,23200,23150,23200,23150,149
20230601,130300,875525300,23200,23200,23200,23200,8
20230601,130200,875339700,23200,23150,23200,23150,18
20230601,130100,874922400,23200,23200,23200,23200,12
20230601,130000,874644000,23200,23200,23200,23150,191
20230601,125900,870219650,23200,23200,23200,23150,43
20230601,125800,869223250,23200,23200,23200,23200,14
20230601,125700,868898450,23200,23200,23200,23200,20
20230601,125600,868434450,23200,23200,23200,23150,20
20230601,125500,867970750,23200,23150,23200,23150,25
20230601,125400,867391050,23150,23200,23200,23150,51
20230601,125300,866209450,23200,23200,23200,23150,20
20230601,125200,865745700,23200,23150,23200,23100,1080
20230601,125100,840757050,23150,23150,23150,23100,153
20230601,125000,837221950,23150,23150,23150,23100,109
20230601,124900,834698900,23150,23150,23200,23150,29
20230601,124800,834027250,23150,23150,23200,23150,308
20230601,124700,826896950,23200,23200,23200,23150,59
20230601,124600,825528650,23150,23150,23200,23150,74
20230601,124500,823814600,23200,23200,23200,23150,312
20230601,124400,816590250,23150,23200,23200,23150,17
20230601,124300,816196100,23200,23200,23200,23150,64
20230601,124200,814713400,23200,23200,23200,23150,23
20230601,124100,814180300,23200,23200,23200,23150,157
20230601,124000,810544750,23200,23200,23200,23150,13
20230601,123900,810243200,23200,23150,23200,23150,28
20230601,123800,809593900,23200,23200,23200,23150,15
20230601,123700,809245950,23200,23200,23200,23150,19
20230601,123600,808805750,23200,23200,23200,23150,15
20230601,123500,808458050,23200,23150,23200,23150,13
20230601,123400,808156500,23200,23200,23200,23200,7
20230601,123300,807994100,23200,23150,23200,23150,463
20230601,123200,797255800,23150,23150,23150,23150,243
20230601,123100,791630350,23150,23150,23150,23150,5
20230601,123000,791514600,23150,23150,23150,23150,6
20230601,122900,791375700,23150,23150,23150,23150,172
20230601,122800,787393900,23150,23150,23150,23150,21
20230601,122700,786907750,23150,23150,23150,23150,7
20230601,122600,786745700,23200,23150,23200,23150,247
20230601,122500,781026150,23150,23150,23150,23150,13
20230601,122400,780725200,23150,23150,23150,23150,7
20230601,122300,780563150,23150,23150,23150,23150,37
20230601,122200,779706600,23150,23150,23150,23150,144
20230601,122100,776373000,23150,23200,23200,23150,599
20230601,122000,762476950,23150,23200,23200,23150,16
20230601,121900,762105800,23200,23150,23200,23150,18
20230601,121800,761688550,23200,23200,23200,23200,3
20230601,121700,761618950,23150,23200,23200,23150,8
20230601,121600,761433650,23200,23200,23200,23200,222
20230601,121500,756283250,23200,23200,23200,23200,0
20230601,121400,756283250,23200,23200,23200,23200,95
20230601,121300,754079250,23200,23200,23200,23200,288
20230601,121200,747397650,23200,23200,23200,23200,0
20230601,121100,747397650,23200,23200,23200,23200,0
20230601,121000,747397650,23200,23200,23200,23200,143
20230601,120900,744080050,23200,23200,23200,23200,3
20230601,120800,744010450,23250,23250,23250,23250,0
20230601,120700,744010450,23250,23250,23250,23200,10
20230601,120600,743778200,23250,23250,23250,23250,0
20230601,120500,743778200,23250,23250,23250,23250,8
20230601,120400,743592200,23200,23250,23250,23200,11
20230601,120300,743336750,23200,23200,23200,23200,274
20230601,120200,736979950,23200,23200,23200,23200,0
20230601,120100,736979950,23200,23250,23250,23200,7
20230601,120000,736817500,23200,23200,23200,23200,138
20230601,115900,733615900,23200,23200,23200,23200,5
20230601,115800,733499900,23250,23200,23300,23200,124
20230601,115700,730612750,23300,23300,23300,23200,86
20230601,115600,728609550,23200,23200,23200,23200,7
20230601,115500,728447150,23200,23200,23200,23200,1
20230601,115400,728423950,23300,23150,23300,23150,1036
20230601,115300,704379550,23150,23150,23150,23150,64
20230601,115200,702897950,23200,23150,23200,23150,7
20230601,115100,702735650,23200,23200,23200,23200,0
20230601,115000,702735650,23200,23200,23200,23150,35
20230601,114900,701923950,23150,23150,23150,23150,104
20230601,114800,699516350,23150,23150,23150,23150,138
20230601,114700,696321650,23150,23200,23200,23150,34
20230601,114600,695533450,23150,23150,23150,23150,0
20230601,114500,695533450,23150,23150,23150,23150,6
20230601,114400,695394550,23150,23150,23200,23150,200
20230601,114300,690762700,23150,23150,23150,23150,0
20230601,114200,690762700,23150,23200,23200,23150,34
20230601,114100,689973950,23150,23150,23150,23150,143
20230601,114000,686663500,23150,23200,23200,23150,124
20230601,113900,683786800,23150,23150,23150,23150,7
20230601,113800,683624750,23200,23150,23200,23150,351
20230601,113700,675495450,23150,23150,23150,23150,196
20230601,113600,670958050,23150,23150,23150,23150,25
20230601,113500,670379300,23150,23150,23150,23150,274
20230601,113400,664036200,23150,23150,23150,23150,6
20230601,113300,663897300,23150,23150,23150,23150,6
20230601,113200,663758400,23150,23200,23200,23150,21
20230601,113100,663271250,23200,23150,23200,23150,2
20230601,113000,663224900,23150,23150,23150,23150,6
20230601,112900,663086000,23150,23150,23150,23150,1
20230601,112800,663062850,23200,23150,23200,23150,40
20230601,112700,662134950,23150,23150,23150,23150,5
20230601,112600,662019200,23150,23200,23200,23150,33
20230601,112500,661253650,23150,23150,23150,23150,143
20230601,112400,657943200,23150,23150,23150,23150,7
20230601,112300,657781150,23150,23200,23200,23150,19
20230601,112200,657340400,23150,23150,23150,23150,203
20230601,112100,652640950,23200,23150,23200,23150,17
20230601,112000,652246900,23200,23150,23200,23150,2
20230601,111900,652200550,23150,23200,23200,23150,170
20230601,111800,648263900,23150,23150,23150,23150,7
20230601,111700,648101850,23200,23150,23200,23150,41
20230601,111600,647150700,23250,23150,23250,23150,176
20230601,111500,643073000,23200,23200,23200,23150,379
20230601,111400,634280300,23200,23200,23200,23200,190
20230601,111300,629872300,23150,23150,23150,23150,148
20230601,111200,626446100,23150,23150,23150,23150,13
20230601,111100,626145150,23150,23150,23150,23150,4
20230601,111000,626052550,23150,23150,23150,23150,159
20230601,110900,622371700,23150,23150,23150,23150,2
20230601,110800,622325400,23150,23150,23150,23150,4
20230601,110700,622232800,23150,23150,23150,23150,105
20230601,110600,619802050,23150,23150,23150,23150,369
20230601,110500,611259700,23150,23150,23150,23150,24
20230601,110400,610704100,23150,23150,23150,23150,11
20230601,110300,610449450,23150,23150,23150,23150,137
20230601,110200,607277900,23150,23150,23200,23150,3
20230601,110100,607208400,23150,23150,23150,23150,7
20230601,110000,607046350,23200,23200,23200,23150,284
20230601,105900,600470250,23150,23150,23150,23150,1
20230601,105800,600447100,23150,23150,23150,23150,5
20230601,105700,600331350,23150,23150,23150,23150,377
20230601,105600,591603800,23150,23150,23150,23150,72
20230601,105500,589937000,23150,23150,23150,23150,6
20230601,105400,589798100,23150,23200,23200,23150,176
20230601,105300,585722550,23200,23150,23200,23150,105
20230601,105200,583287450,23200,23200,23200,23200,489
20230601,105100,571942650,23200,23200,23200,23200,446
20230601,105000,561595450,23200,23200,23200,23200,5
20230601,104900,561479450,23200,23250,23250,23200,45
20230601,104800,560433300,23250,23200,23250,23200,111
20230601,104700,557852600,23250,23200,23250,23200,59
20230601,104600,556483050,23250,23200,23250,23200,41
20230601,104500,555529850,23200,23250,23250,23200,79
20230601,104400,553693750,23200,23200,23200,23200,143
20230601,104300,550376150,23200,23200,23200,23200,6
20230601,104200,550236950,23200,23200,23200,23200,0
20230601,104100,550236950,23200,23250,23250,23200,185
20230601,104000,545942850,23250,23200,23250,23200,6
20230601,103900,545803400,23250,23250,23250,23250,77
20230601,103800,544013150,23200,23250,23300,23200,344
20230601,103700,536014050,23250,23250,23300,23250,75
20230601,103600,534269900,23250,23250,23250,23250,1
20230601,103500,534246650,23250,23300,23300,23250,375
20230601,103400,525509400,23350,23300,23350,23300,2
20230601,103300,525462750,23350,23300,23350,23300,106
20230601,103200,522987950,23300,23300,23300,23300,161
20230601,103100,519236650,23350,23350,23350,23350,30
20230601,103000,518536150,23300,23350,23350,23300,44
20230601,102900,517508800,23350,23450,23450,23300,722
20230601,102800,500626150,23450,23450,23450,23450,15
20230601,102700,500274400,23400,23450,23450,23400,19
20230601,102600,499829050,23400,23450,23450,23400,120
20230601,102500,497019900,23450,23400,23450,23400,464
20230601,102400,486161900,23400,23400,23400,23350,23
20230601,102300,485623750,23350,23350,23400,23350,43
20230601,102200,484619000,23300,23350,23350,23300,324
20230601,102100,477053650,23350,23350,23350,23300,75
20230601,102000,475303000,23350,23350,23350,23350,25
20230601,101900,474719250,23350,23350,23350,23300,45
20230601,101800,473668550,23350,23300,23350,23250,61
20230601,101700,472246550,23300,23300,23300,23300,55
20230601,101600,470965050,23300,23350,23350,23250,91
20230601,101500,468843850,23350,23300,23350,23300,58
20230601,101400,467490750,23250,23350,23400,23250,1105
20230601,101300,441739650,23350,23300,23350,23300,164
20230601,101200,437917150,23350,23350,23350,23300,76
20230601,101100,436142650,23300,23350,23350,23300,245
20230601,101000,430422450,23350,23300,23350,23300,169
20230601,100900,426477600,23350,23300,23350,23300,479
20230601,100800,415316000,23300,23300,23300,23250,28
20230601,100700,414663900,23300,23300,23300,23300,46
20230601,100600,413592100,23300,23300,23300,23250,58
20230601,100500,412240750,23300,23300,23300,23250,67
20230601,100400,410679700,23300,23300,23300,23300,13
20230601,100300,410376800,23250,23300,23300,23250,175
20230601,100200,406306200,23250,23250,23300,23250,69
20230601,100100,404701250,23300,23300,23300,23250,27
20230601,100000,404072350,23300,23250,23300,23250,101
20230601,095900,401723750,23250,23250,23250,23250,17
20230601,095800,401328500,23200,23250,23250,23200,9
20230601,095700,401119300,23300,23300,23300,23200,25
20230601,095600,400536900,23250,23250,23250,23250,95
20230601,095500,398328150,23200,23200,23200,23200,2
20230601,095400,398281750,23250,23200,23250,23200,27
20230601,095300,397654050,23250,23250,23250,23250,13
20230601,095200,397351800,23200,23250,23250,23200,49
20230601,095100,396212600,23250,23250,23250,23150,463
20230601,095000,385471450,23300,23250,23300,23200,547
20230601,094900,372767350,23300,23250,23300,23250,435
20230601,094800,362650550,23200,23200,23200,23200,0
20230601,094700,362650550,23200,23250,23250,23200,41
20230601,094600,361698750,23200,23250,23250,23200,17
20230601,094500,361303550,23250,23200,23300,23200,141
20230601,094400,358028000,23300,23350,23400,23250,3012
20230601,094300,287784000,23350,23300,23350,23300,5
20230601,094200,287667300,23350,23350,23350,23350,40
20230601,094100,286733300,23300,23300,23350,23300,83
20230601,094000,284795550,23300,23300,23300,23300,8
20230601,093900,284609150,23300,23300,23350,23300,30
20230601,093800,283910100,23300,23350,23350,23300,138
20230601,093700,280691200,23350,23350,23350,23350,66
20230601,093600,279150100,23350,23300,23350,23300,69
20230601,093500,277539400,23300,23300,23300,23300,13
20230601,093400,277236500,23350,23350,23350,23350,30
20230601,093300,276536000,23300,23250,23300,23250,915
20230601,093200,255247000,23250,23300,23300,23250,10
20230601,093100,255014450,23250,23250,23300,23250,25
20230601,093000,254433150,23250,23250,23300,23250,100
20230601,092900,252105850,23250,23250,23250,23250,25
20230601,092800,251524600,23250,23250,23250,23250,229
20230601,092700,246200350,23300,23300,23300,23250,16
20230601,092600,245827800,23300,23350,23350,23250,1744
20230601,092500,205195850,23350,23350,23350,23350,10
20230601,092400,204962350,23350,23300,23350,23300,423
20230601,092300,195105450,23250,23300,23300,23250,17
20230601,092200,194709650,23250,23250,23250,23250,25
20230601,092100,194128400,23250,23300,23300,23250,20
20230601,092000,193662700,23250,23250,23250,23250,160
20230601,091900,189942700,23250,23200,23250,23200,598
20230601,091800,176056900,23150,23200,23200,23150,173
20230601,091700,172043350,23200,23200,23200,23200,80
20230601,091600,170187350,23200,23200,23200,23200,67
20230601,091500,168632950,23200,23150,23200,23100,443
20230601,091400,158376950,23150,23150,23150,23150,45
20230601,091300,157335200,23150,23150,23150,23150,80
20230601,091200,155483200,23150,23150,23150,23150,208
20230601,091100,150668000,23150,23100,23150,23050,870
20230601,091000,130563650,23100,23100,23100,23050,27
20230601,090900,129940000,23100,23100,23100,23100,773
20230601,090800,112083700,23150,23150,23150,23150,26
20230601,090700,111481800,23150,23200,23200,23150,374
20230601,090600,102820950,23200,23250,23250,23150,577
20230601,090500,89435600,23250,23200,23250,23150,1749
20230601,090400,48848050,23200,23150,23200,23150,545
20230601,090300,36215200,23200,23200,23200,23150,171
20230601,090200,32250200,23150,23200,23200,23150,123
20230601,090100,29399900,23200,23200,23200,23200,184
20230601,090000,25131100,23200,23200,23200,23150,1078