KissMeData/028080/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,213500,68632137250,7500,7500,7500,7500,31111
20230601,213400,68632137250,7500,7500,7500,7500,0
20230601,213300,68632137250,7500,7500,7500,7500,0
20230601,213200,68632137250,7500,7500,7500,7500,0
20230601,213100,68632137250,7500,7500,7500,7500,0
20230601,213000,68632137250,7500,7500,7500,7500,0
20230601,212900,68632137250,7500,7500,7500,7500,0
20230601,212800,68632137250,7500,7500,7500,7500,0
20230601,212700,68632137250,7500,7500,7500,7500,0
20230601,212600,68632137250,7500,7500,7500,7500,0
20230601,212500,68632137250,7500,7500,7500,7500,0
20230601,212400,68632137250,7500,7500,7500,7500,0
20230601,212300,68632137250,7500,7500,7500,7500,0
20230601,212200,68632137250,7500,7500,7500,7500,0
20230601,212100,68632137250,7500,7500,7500,7500,0
20230601,212000,68632137250,7500,7500,7500,7500,0
20230601,211900,68632137250,7500,7500,7500,7500,0
20230601,211800,68632137250,7500,7500,7500,7500,0
20230601,211700,68632137250,7500,7500,7500,7500,0
20230601,211600,68632137250,7500,7500,7500,7500,0
20230601,211500,68632137250,7500,7500,7500,7500,0
20230601,211400,68632137250,7500,7500,7500,7500,0
20230601,211300,68632137250,7500,7500,7500,7500,0
20230601,211200,68632137250,7500,7500,7500,7500,0
20230601,211100,68632137250,7500,7500,7500,7500,0
20230601,211000,68632137250,7500,7500,7500,7500,0
20230601,210900,68632137250,7500,7500,7500,7500,0
20230601,210800,68632137250,7500,7500,7500,7500,0
20230601,210700,68632137250,7500,7500,7500,7500,0
20230601,210600,68632137250,7500,7500,7500,7500,0
20230601,210500,68632137250,7500,7500,7500,7500,31111
20230601,210400,68632137250,7500,7500,7500,7500,0
20230601,210300,68632137250,7500,7500,7500,7500,0
20230601,210200,68632137250,7500,7500,7500,7500,0
20230601,210100,68632137250,7500,7500,7500,7500,0
20230601,210000,68632137250,7500,7500,7500,7500,0
20230601,205900,68632137250,7500,7500,7500,7500,0
20230601,205800,68632137250,7500,7500,7500,7500,0
20230601,205700,68632137250,7500,7500,7500,7500,0
20230601,205600,68632137250,7500,7500,7500,7500,0
20230601,205500,68632137250,7500,7500,7500,7500,0
20230601,205400,68632137250,7500,7500,7500,7500,0
20230601,205300,68632137250,7500,7500,7500,7500,0
20230601,205200,68632137250,7500,7500,7500,7500,0
20230601,205100,68632137250,7500,7500,7500,7500,0
20230601,205000,68632137250,7500,7500,7500,7500,0
20230601,204900,68632137250,7500,7500,7500,7500,0
20230601,204800,68632137250,7500,7500,7500,7500,0
20230601,204700,68632137250,7500,7500,7500,7500,0
20230601,204600,68632137250,7500,7500,7500,7500,0
20230601,204500,68632137250,7500,7500,7500,7500,0
20230601,204400,68632137250,7500,7500,7500,7500,0
20230601,204300,68632137250,7500,7500,7500,7500,0
20230601,204200,68632137250,7500,7500,7500,7500,0
20230601,204100,68632137250,7500,7500,7500,7500,0
20230601,204000,68632137250,7500,7500,7500,7500,0
20230601,203900,68632137250,7500,7500,7500,7500,0
20230601,203800,68632137250,7500,7500,7500,7500,0
20230601,203700,68632137250,7500,7500,7500,7500,0
20230601,203600,68632137250,7500,7500,7500,7500,0
20230601,203500,68632137250,7500,7500,7500,7500,31111
20230601,203400,68632137250,7500,7500,7500,7500,0
20230601,203300,68632137250,7500,7500,7500,7500,0
20230601,203200,68632137250,7500,7500,7500,7500,0
20230601,203100,68632137250,7500,7500,7500,7500,0
20230601,203000,68632137250,7500,7500,7500,7500,0
20230601,202900,68632137250,7500,7500,7500,7500,0
20230601,202800,68632137250,7500,7500,7500,7500,0
20230601,202700,68632137250,7500,7500,7500,7500,0
20230601,202600,68632137250,7500,7500,7500,7500,0
20230601,202500,68632137250,7500,7500,7500,7500,0
20230601,202400,68632137250,7500,7500,7500,7500,0
20230601,202300,68632137250,7500,7500,7500,7500,0
20230601,202200,68632137250,7500,7500,7500,7500,0
20230601,202100,68632137250,7500,7500,7500,7500,0
20230601,202000,68632137250,7500,7500,7500,7500,0
20230601,201900,68632137250,7500,7500,7500,7500,0
20230601,201800,68632137250,7500,7500,7500,7500,0
20230601,201700,68632137250,7500,7500,7500,7500,0
20230601,201600,68632137250,7500,7500,7500,7500,0
20230601,201500,68632137250,7500,7500,7500,7500,0
20230601,201400,68632137250,7500,7500,7500,7500,0
20230601,201300,68632137250,7500,7500,7500,7500,0
20230601,201200,68632137250,7500,7500,7500,7500,0
20230601,201100,68632137250,7500,7500,7500,7500,0
20230601,201000,68632137250,7500,7500,7500,7500,0
20230601,200900,68632137250,7500,7500,7500,7500,0
20230601,200800,68632137250,7500,7500,7500,7500,0
20230601,200700,68632137250,7500,7500,7500,7500,0
20230601,200600,68632137250,7500,7500,7500,7500,0
20230601,200500,68632137250,7500,7500,7500,7500,31111
20230601,200400,68632137250,7500,7500,7500,7500,0
20230601,200300,68632137250,7500,7500,7500,7500,0
20230601,200200,68632137250,7500,7500,7500,7500,0
20230601,200100,68632137250,7500,7500,7500,7500,0
20230601,200000,68632137250,7500,7500,7500,7500,0
20230601,195900,68632137250,7500,7500,7500,7500,0
20230601,195800,68632137250,7500,7500,7500,7500,0
20230601,195700,68632137250,7500,7500,7500,7500,0
20230601,195600,68632137250,7500,7500,7500,7500,0
20230601,195500,68632137250,7500,7500,7500,7500,0
20230601,195400,68632137250,7500,7500,7500,7500,0
20230601,195300,68632137250,7500,7500,7500,7500,0
20230601,195200,68632137250,7500,7500,7500,7500,0
20230601,195100,68632137250,7500,7500,7500,7500,0
20230601,195000,68632137250,7500,7500,7500,7500,0
20230601,194900,68632137250,7500,7500,7500,7500,0
20230601,194800,68632137250,7500,7500,7500,7500,0
20230601,194700,68632137250,7500,7500,7500,7500,0
20230601,194600,68632137250,7500,7500,7500,7500,0
20230601,194500,68632137250,7500,7500,7500,7500,0
20230601,194400,68632137250,7500,7500,7500,7500,0
20230601,194300,68632137250,7500,7500,7500,7500,0
20230601,194200,68632137250,7500,7500,7500,7500,0
20230601,194100,68632137250,7500,7500,7500,7500,0
20230601,194000,68632137250,7500,7500,7500,7500,0
20230601,193900,68632137250,7500,7500,7500,7500,0
20230601,193800,68632137250,7500,7500,7500,7500,0
20230601,193700,68632137250,7500,7500,7500,7500,0
20230601,193600,68632137250,7500,7500,7500,7500,0
20230601,193500,68632137250,7500,7500,7500,7500,31111
20230601,193400,68632137250,7500,7500,7500,7500,0
20230601,193300,68632137250,7500,7500,7500,7500,0
20230601,193200,68632137250,7500,7500,7500,7500,0
20230601,193100,68632137250,7500,7500,7500,7500,0
20230601,193000,68632137250,7500,7500,7500,7500,0
20230601,192900,68632137250,7500,7500,7500,7500,0
20230601,192800,68632137250,7500,7500,7500,7500,0
20230601,192700,68632137250,7500,7500,7500,7500,0
20230601,192600,68632137250,7500,7500,7500,7500,0
20230601,192500,68632137250,7500,7500,7500,7500,0
20230601,192400,68632137250,7500,7500,7500,7500,0
20230601,192300,68632137250,7500,7500,7500,7500,0
20230601,192200,68632137250,7500,7500,7500,7500,0
20230601,192100,68632137250,7500,7500,7500,7500,0
20230601,192000,68632137250,7500,7500,7500,7500,0
20230601,191900,68632137250,7500,7500,7500,7500,0
20230601,191800,68632137250,7500,7500,7500,7500,0
20230601,191700,68632137250,7500,7500,7500,7500,0
20230601,191600,68632137250,7500,7500,7500,7500,0
20230601,191500,68632137250,7500,7500,7500,7500,0
20230601,191400,68632137250,7500,7500,7500,7500,0
20230601,191300,68632137250,7500,7500,7500,7500,0
20230601,191200,68632137250,7500,7500,7500,7500,0
20230601,191100,68632137250,7500,7500,7500,7500,0
20230601,191000,68632137250,7500,7500,7500,7500,0
20230601,190900,68632137250,7500,7500,7500,7500,0
20230601,190800,68632137250,7500,7500,7500,7500,0
20230601,190700,68632137250,7500,7500,7500,7500,0
20230601,190600,68632137250,7500,7500,7500,7500,0
20230601,190500,68632137250,7500,7500,7500,7500,31111
20230601,190400,68632137250,7500,7500,7500,7500,0
20230601,190300,68632137250,7500,7500,7500,7500,0
20230601,190200,68632137250,7500,7500,7500,7500,0
20230601,190100,68632137250,7500,7500,7500,7500,0
20230601,190000,68632137250,7500,7500,7500,7500,0
20230601,185900,68632137250,7500,7500,7500,7500,0
20230601,185800,68632137250,7500,7500,7500,7500,0
20230601,185700,68632137250,7500,7500,7500,7500,0
20230601,185600,68632137250,7500,7500,7500,7500,0
20230601,185500,68632137250,7500,7500,7500,7500,0
20230601,185400,68632137250,7500,7500,7500,7500,0
20230601,185300,68632137250,7500,7500,7500,7500,0
20230601,185200,68632137250,7500,7500,7500,7500,0
20230601,185100,68632137250,7500,7500,7500,7500,0
20230601,185000,68632137250,7500,7500,7500,7500,0
20230601,184900,68632137250,7500,7500,7500,7500,0
20230601,184800,68632137250,7500,7500,7500,7500,0
20230601,184700,68632137250,7500,7500,7500,7500,0
20230601,184600,68632137250,7500,7500,7500,7500,0
20230601,184500,68632137250,7500,7500,7500,7500,0
20230601,184400,68632137250,7500,7500,7500,7500,0
20230601,184300,68632137250,7500,7500,7500,7500,0
20230601,184200,68632137250,7500,7500,7500,7500,0
20230601,184100,68632137250,7500,7500,7500,7500,0
20230601,184000,68632137250,7500,7500,7500,7500,0
20230601,183900,68632137250,7500,7500,7500,7500,0
20230601,183800,68632137250,7500,7500,7500,7500,0
20230601,183700,68632137250,7500,7500,7500,7500,0
20230601,183600,68632137250,7500,7500,7500,7500,0
20230601,183500,68632137250,7500,7500,7500,7500,31111
20230601,183400,68632137250,7500,7500,7500,7500,0
20230601,183300,68632137250,7500,7500,7500,7500,0
20230601,183200,68632137250,7500,7500,7500,7500,0
20230601,183100,68632137250,7500,7500,7500,7500,0
20230601,183000,68632137250,7500,7500,7500,7500,0
20230601,182900,68632137250,7500,7500,7500,7500,0
20230601,182800,68632137250,7500,7500,7500,7500,0
20230601,182700,68632137250,7500,7500,7500,7500,0
20230601,182600,68632137250,7500,7500,7500,7500,0
20230601,182500,68632137250,7500,7500,7500,7500,0
20230601,182400,68632137250,7500,7500,7500,7500,0
20230601,182300,68632137250,7500,7500,7500,7500,0
20230601,182200,68632137250,7500,7500,7500,7500,0
20230601,182100,68632137250,7500,7500,7500,7500,0
20230601,182000,68632137250,7500,7500,7500,7500,0
20230601,181900,68632137250,7500,7500,7500,7500,0
20230601,181800,68632137250,7500,7500,7500,7500,0
20230601,181700,68632137250,7500,7500,7500,7500,0
20230601,181600,68632137250,7500,7500,7500,7500,0
20230601,181500,68632137250,7500,7500,7500,7500,0
20230601,181400,68632137250,7500,7500,7500,7500,0
20230601,181300,68632137250,7500,7500,7500,7500,0
20230601,181200,68632137250,7500,7500,7500,7500,0
20230601,181100,68632137250,7500,7500,7500,7500,0
20230601,181000,68632137250,7500,7500,7500,7500,0
20230601,180900,68632137250,7500,7500,7500,7500,0
20230601,180800,68632137250,7500,7500,7500,7500,0
20230601,180700,68632137250,7500,7500,7500,7500,0
20230601,180600,68632137250,7500,7500,7500,7500,0
20230601,180500,68632137250,7500,7500,7500,7500,31111
20230601,180400,68632137250,7500,7500,7500,7500,0
20230601,180300,68632137250,7500,7500,7500,7500,0
20230601,180200,68632137250,7500,7500,7500,7500,0
20230601,180100,68632137250,7500,7500,7500,7500,0
20230601,180000,68632137250,7500,7500,7500,7500,0
20230601,175900,68632137250,7500,7500,7500,7500,0
20230601,175800,68632137250,7500,7500,7500,7500,0
20230601,175700,68632137250,7500,7500,7500,7500,0
20230601,175600,68632137250,7500,7500,7500,7500,0
20230601,175500,68632137250,7500,7500,7500,7500,0
20230601,175400,68632137250,7500,7500,7500,7500,0
20230601,175300,68632137250,7500,7500,7500,7500,0
20230601,175200,68632137250,7500,7500,7500,7500,0
20230601,175100,68632137250,7500,7500,7500,7500,0
20230601,175000,68632137250,7500,7500,7500,7500,0
20230601,174900,68632137250,7500,7500,7500,7500,0
20230601,174800,68632137250,7500,7500,7500,7500,0
20230601,174700,68632137250,7500,7500,7500,7500,0
20230601,174600,68632137250,7500,7500,7500,7500,0
20230601,174500,68632137250,7500,7500,7500,7500,0
20230601,174400,68632137250,7500,7500,7500,7500,0
20230601,174300,68632137250,7500,7500,7500,7500,0
20230601,174200,68632137250,7500,7500,7500,7500,0
20230601,174100,68632137250,7500,7500,7500,7500,0
20230601,174000,68632137250,7500,7500,7500,7500,0
20230601,173900,68632137250,7500,7500,7500,7500,0
20230601,173800,68632137250,7500,7500,7500,7500,0
20230601,173700,68632137250,7500,7500,7500,7500,0
20230601,173600,68632137250,7500,7500,7500,7500,0
20230601,173500,68632137250,7500,7500,7500,7500,31111
20230601,173400,68632137250,7500,7500,7500,7500,0
20230601,173300,68632137250,7500,7500,7500,7500,0
20230601,173200,68632137250,7500,7500,7500,7500,0
20230601,173100,68632137250,7500,7500,7500,7500,0
20230601,173000,68632137250,7500,7500,7500,7500,0
20230601,172900,68632137250,7500,7500,7500,7500,0
20230601,172800,68632137250,7500,7500,7500,7500,0
20230601,172700,68632137250,7500,7500,7500,7500,0
20230601,172600,68632137250,7500,7500,7500,7500,0
20230601,172500,68632137250,7500,7500,7500,7500,0
20230601,172400,68632137250,7500,7500,7500,7500,0
20230601,172300,68632137250,7500,7500,7500,7500,0
20230601,172200,68632137250,7500,7500,7500,7500,0
20230601,172100,68632137250,7500,7500,7500,7500,0
20230601,172000,68632137250,7500,7500,7500,7500,0
20230601,171900,68632137250,7500,7500,7500,7500,0
20230601,171800,68632137250,7500,7500,7500,7500,0
20230601,171700,68632137250,7500,7500,7500,7500,0
20230601,171600,68632137250,7500,7500,7500,7500,0
20230601,171500,68632137250,7500,7500,7500,7500,0
20230601,171400,68632137250,7500,7500,7500,7500,0
20230601,171300,68632137250,7500,7500,7500,7500,0
20230601,171200,68632137250,7500,7500,7500,7500,0
20230601,171100,68632137250,7500,7500,7500,7500,0
20230601,171000,68632137250,7500,7500,7500,7500,0
20230601,170900,68632137250,7500,7500,7500,7500,0
20230601,170800,68632137250,7500,7500,7500,7500,0
20230601,170700,68632137250,7500,7500,7500,7500,0
20230601,170600,68632137250,7500,7500,7500,7500,0
20230601,170500,68632137250,7500,7500,7500,7500,31111
20230601,170400,68632137250,7500,7500,7500,7500,0
20230601,170300,68632137250,7500,7500,7500,7500,0
20230601,170200,68632137250,7500,7500,7500,7500,0
20230601,170100,68632137250,7500,7500,7500,7500,0
20230601,170000,68632137250,7500,7500,7500,7500,0
20230601,165900,68632137250,7500,7500,7500,7500,0
20230601,165800,68632137250,7500,7500,7500,7500,0
20230601,165700,68632137250,7500,7500,7500,7500,0
20230601,165600,68632137250,7500,7500,7500,7500,0
20230601,165500,68632137250,7500,7500,7500,7500,0
20230601,165400,68632137250,7500,7500,7500,7500,0
20230601,165300,68632137250,7500,7500,7500,7500,0
20230601,165200,68632137250,7500,7500,7500,7500,0
20230601,165100,68632137250,7500,7500,7500,7500,0
20230601,165000,68632137250,7500,7500,7500,7500,0
20230601,164900,68632137250,7500,7500,7500,7500,0
20230601,164800,68632137250,7500,7500,7500,7500,0
20230601,164700,68632137250,7500,7500,7500,7500,0
20230601,164600,68632137250,7500,7500,7500,7500,0
20230601,164500,68632137250,7500,7500,7500,7500,0
20230601,164400,68632137250,7500,7500,7500,7500,0
20230601,164300,68632137250,7500,7500,7500,7500,0
20230601,164200,68632137250,7500,7500,7500,7500,0
20230601,164100,68632137250,7500,7500,7500,7500,0
20230601,164000,68632137250,7500,7500,7500,7500,0
20230601,163900,68632137250,7500,7500,7500,7500,0
20230601,163800,68632137250,7500,7500,7500,7500,0
20230601,163700,68632137250,7500,7500,7500,7500,0
20230601,163600,68632137250,7500,7500,7500,7500,0
20230601,163500,68632137250,7500,7500,7500,7500,31111
20230601,163400,68632137250,7500,7500,7500,7500,0
20230601,163300,68632137250,7500,7500,7500,7500,0
20230601,163200,68632137250,7500,7500,7500,7500,0
20230601,163100,68632137250,7500,7500,7500,7500,0
20230601,163000,68632137250,7500,7500,7500,7500,0
20230601,162900,68632137250,7500,7500,7500,7500,0
20230601,162800,68632137250,7500,7500,7500,7500,0
20230601,162700,68632137250,7500,7500,7500,7500,0
20230601,162600,68632137250,7500,7500,7500,7500,0
20230601,162500,68632137250,7500,7500,7500,7500,0
20230601,162400,68632137250,7500,7500,7500,7500,0
20230601,162300,68632137250,7500,7500,7500,7500,0
20230601,162200,68632137250,7500,7500,7500,7500,0
20230601,162100,68632137250,7500,7500,7500,7500,0
20230601,162000,68632137250,7500,7500,7500,7500,0
20230601,161900,68632137250,7500,7500,7500,7500,0
20230601,161800,68632137250,7500,7500,7500,7500,0
20230601,161700,68632137250,7500,7500,7500,7500,0
20230601,161600,68632137250,7500,7500,7500,7500,0
20230601,161500,68632137250,7500,7500,7500,7500,0
20230601,161400,68632137250,7500,7500,7500,7500,0
20230601,161300,68632137250,7500,7500,7500,7500,0
20230601,161200,68632137250,7500,7500,7500,7500,0
20230601,161100,68632137250,7500,7500,7500,7500,0
20230601,161000,68632137250,7500,7500,7500,7500,0
20230601,160900,68632137250,7500,7500,7500,7500,0
20230601,160800,68632137250,7500,7500,7500,7500,0
20230601,160700,68632137250,7500,7500,7500,7500,0
20230601,160600,68632137250,7500,7500,7500,7500,0
20230601,160500,68632137250,7500,7500,7500,7500,31111
20230601,160400,68632137250,7500,7500,7500,7500,0
20230601,160300,68632137250,7500,7500,7500,7500,0
20230601,160200,68632137250,7500,7500,7500,7500,0
20230601,160100,68632137250,7500,7500,7500,7500,0
20230601,160000,68632137250,7500,7500,7500,7500,0
20230601,155900,68632137250,7500,7500,7500,7500,0
20230601,155800,68632137250,7500,7500,7500,7500,0
20230601,155700,68632137250,7500,7500,7500,7500,0
20230601,155600,68632137250,7500,7500,7500,7500,0
20230601,155500,68632137250,7500,7500,7500,7500,0
20230601,155400,68632137250,7500,7500,7500,7500,0
20230601,155300,68632137250,7500,7500,7500,7500,0
20230601,155200,68632137250,7500,7500,7500,7500,0
20230601,155100,68632137250,7500,7500,7500,7500,0
20230601,155000,68632137250,7500,7500,7500,7500,0
20230601,154900,68632137250,7500,7500,7500,7500,0
20230601,154800,68632137250,7500,7500,7500,7500,0
20230601,154700,68632137250,7500,7500,7500,7500,0
20230601,154600,68632137250,7500,7500,7500,7500,0
20230601,154500,68632137250,7500,7500,7500,7500,0
20230601,154400,68632137250,7500,7500,7500,7500,0
20230601,154300,68632137250,7500,7500,7500,7500,0
20230601,154200,68632137250,7500,7500,7500,7500,0
20230601,154100,68632137250,7500,7500,7500,7500,0
20230601,154000,68632137250,7500,7500,7500,7500,0
20230601,153900,68632137250,7500,7500,7500,7500,0
20230601,153800,68632137250,7500,7500,7500,7500,0
20230601,153700,68632137250,7500,7500,7500,7500,0
20230601,153600,68632137250,7500,7500,7500,7500,0
20230601,153500,68632137250,7500,7500,7500,7500,31111
20230601,153400,68632137250,7500,7500,7500,7500,0
20230601,153300,68632137250,7500,7500,7500,7500,0
20230601,153200,68632137250,7500,7500,7500,7500,0
20230601,153100,68632137250,7500,7500,7500,7500,0
20230601,153000,68632137250,7500,7500,7500,7500,31111
20230601,152900,68398804750,7470,7470,7470,7470,0
20230601,152800,68398804750,7470,7470,7470,7470,0
20230601,152700,68398804750,7470,7470,7470,7470,0
20230601,152600,68398804750,7470,7470,7470,7470,0
20230601,152500,68398804750,7470,7470,7470,7470,0
20230601,152400,68398804750,7470,7470,7470,7470,0
20230601,152300,68398804750,7470,7470,7470,7470,0
20230601,152200,68398804750,7470,7470,7470,7470,0
20230601,152100,68398804750,7470,7470,7470,7470,0
20230601,152000,68398804750,7470,7470,7470,7470,0
20230601,151900,68398804750,7470,7490,7490,7460,7444
20230601,151800,68343210520,7490,7480,7490,7460,4774
20230601,151700,68307529580,7480,7490,7490,7470,10629
20230601,151600,68228068470,7490,7480,7500,7480,2702
20230601,151500,68207832330,7480,7480,7490,7480,4760
20230601,151400,68172219490,7480,7500,7500,7480,1921
20230601,151300,68157836450,7500,7470,7500,7460,2884
20230601,151200,68136267470,7470,7500,7500,7470,10365
20230601,151100,68058690940,7500,7520,7520,7500,7463
20230601,151000,68002674920,7520,7510,7520,7510,5197
20230601,150900,67963619750,7520,7530,7530,7520,4440
20230601,150800,67930222510,7530,7530,7530,7510,1099
20230601,150700,67921951370,7530,7540,7540,7510,3762
20230601,150600,67893644250,7540,7540,7550,7530,2064
20230601,150500,67878098490,7540,7550,7560,7540,2399
20230601,150400,67860000870,7550,7560,7570,7540,4083
20230601,150300,67829181500,7560,7600,7600,7550,9832
20230601,150200,67754741630,7600,7600,7610,7600,2169
20230601,150100,67738257180,7600,7600,7610,7590,3292
20230601,150000,67713241790,7600,7600,7610,7590,4189
20230601,145900,67681423800,7600,7610,7620,7600,2834
20230601,145800,67659853440,7620,7600,7620,7600,2783
20230601,145700,67638687280,7610,7590,7620,7580,3809
20230601,145600,67609744740,7620,7620,7620,7590,12071
20230601,145500,67517905090,7610,7620,7620,7610,912
20230601,145400,67510958900,7610,7610,7620,7590,3545
20230601,145300,67483983640,7600,7600,7610,7580,4864
20230601,145200,67447040930,7590,7590,7600,7590,1231
20230601,145100,67437692800,7600,7630,7630,7600,9173
20230601,145000,67367916460,7620,7680,7680,7620,14217
20230601,144900,67259066760,7670,7620,7680,7610,20169
20230601,144800,67104827430,7610,7600,7620,7590,9902
20230601,144700,67029511850,7590,7580,7600,7580,4240
20230601,144600,66997326210,7590,7580,7590,7560,8996
20230601,144500,66929190680,7570,7550,7590,7540,5776
20230601,144400,66885497050,7540,7550,7550,7540,1963
20230601,144300,66870688030,7540,7550,7560,7540,2763
20230601,144200,66849825020,7560,7560,7570,7540,3563
20230601,144100,66822918080,7570,7570,7580,7550,5975
20230601,144000,66777718150,7560,7510,7570,7510,9504
20230601,143900,66705993120,7510,7500,7510,7500,3644
20230601,143800,66678661440,7500,7510,7510,7500,6446
20230601,143700,66630315780,7510,7520,7520,7500,7127
20230601,143600,66576815860,7520,7520,7520,7510,8885
20230601,143500,66510036980,7520,7520,7530,7520,1726
20230601,143400,66497056860,7520,7520,7520,7510,1097
20230601,143300,66488808930,7520,7510,7520,7510,2729
20230601,143200,66468311220,7510,7520,7520,7510,7246
20230601,143100,66413880020,7520,7520,7520,7510,1043
20230601,143000,66406039080,7520,7520,7520,7510,909
20230601,142900,66399204730,7520,7520,7520,7520,710
20230601,142800,66393865530,7520,7520,7520,7520,125
20230601,142700,66392925530,7530,7520,7530,7510,2546
20230601,142600,66373798420,7510,7490,7510,7490,3562
20230601,142500,66347072430,7490,7540,7540,7490,11127
20230601,142400,66263588650,7540,7530,7540,7510,7191
20230601,142300,66209477220,7530,7550,7550,7530,6464
20230601,142200,66160776780,7550,7550,7560,7550,519
20230601,142100,66156857900,7550,7560,7560,7550,774
20230601,142000,66151009830,7560,7560,7560,7560,613
20230601,141900,66146375550,7550,7540,7560,7540,4727
20230601,141800,66110692050,7540,7540,7540,7520,904
20230601,141700,66103886840,7530,7540,7550,7530,2119
20230601,141600,66087918560,7530,7560,7570,7530,986
20230601,141500,66080475890,7570,7560,7570,7550,72
20230601,141400,66079932110,7560,7570,7570,7560,1737
20230601,141300,66066787450,7570,7540,7570,7540,4530
20230601,141200,66032561010,7530,7540,7540,7530,1097
20230601,141100,66024294560,7540,7520,7540,7520,1869
20230601,141000,66010238230,7520,7530,7530,7520,1213
20230601,140900,66001106650,7530,7520,7530,7510,1178
20230601,140800,65992251620,7520,7520,7520,7510,3275
20230601,140700,65967634180,7520,7530,7540,7510,3824
20230601,140600,65938878180,7520,7510,7530,7500,1479
20230601,140500,65927776060,7500,7520,7530,7500,3032
20230601,140400,65905001810,7520,7520,7530,7510,5294
20230601,140300,65865194880,7520,7540,7540,7520,1400
20230601,140200,65854654720,7540,7500,7540,7490,5584
20230601,140100,65812761680,7500,7540,7540,7490,23639
20230601,140000,65635320360,7540,7570,7570,7530,10714
20230601,135900,65554468870,7570,7560,7570,7550,2627
20230601,135800,65534602010,7570,7560,7570,7550,1354
20230601,135700,65524366310,7560,7560,7570,7550,3744
20230601,135600,65496062090,7570,7590,7590,7550,8211
20230601,135500,65433975520,7590,7580,7600,7580,480
20230601,135400,65430336620,7570,7610,7610,7560,3380
20230601,135300,65404730000,7600,7600,7610,7580,5837
20230601,135200,65360447960,7600,7620,7620,7600,4214
20230601,135100,65328399030,7610,7610,7620,7610,799
20230601,135000,65322317100,7610,7620,7620,7600,544
20230601,134900,65318178460,7620,7610,7620,7600,2289
20230601,134800,65300760220,7610,7600,7610,7600,3691
20230601,134700,65272705100,7600,7640,7640,7590,11054
20230601,134600,65188575940,7640,7640,7650,7630,705
20230601,134500,65183188840,7640,7640,7640,7640,755
20230601,134400,65177420640,7640,7640,7640,7630,544
20230601,134300,65173265830,7640,7630,7640,7620,3520
20230601,134200,65146416450,7620,7640,7650,7620,5605
20230601,134100,65103628640,7640,7660,7660,7640,4316
20230601,134000,65070609540,7660,7660,7660,7650,742
20230601,133900,65064926830,7660,7670,7670,7660,1054
20230601,133800,65056851920,7670,7660,7670,7660,867
20230601,133700,65050210000,7660,7660,7680,7650,3698
20230601,133600,65021860280,7650,7650,7660,7640,1752
20230601,133500,65008456990,7650,7650,7650,7630,2476
20230601,133400,64989526660,7650,7650,7670,7650,2989
20230601,133300,64966646840,7650,7680,7680,7650,3581
20230601,133200,64939234780,7680,7670,7680,7660,4505
20230601,133100,64904721330,7690,7640,7690,7630,2512
20230601,133000,64885514900,7640,7660,7660,7640,3486
20230601,132900,64858833120,7710,7660,7710,7640,2770
20230601,132800,64837635600,7660,7640,7730,7630,5765
20230601,132700,64793568590,7650,7630,7750,7600,11996
20230601,132600,64701759280,7640,7710,7710,7640,19493
20230601,132500,64552183540,7710,7710,7710,7700,8252
20230601,132400,64488590710,7710,7750,7750,7710,11180
20230601,132300,64402180360,7750,7750,7760,7750,3765
20230601,132200,64373000560,7750,7770,7770,7750,2226
20230601,132100,64355726040,7780,7760,7780,7760,1018
20230601,132000,64347824750,7760,7760,7760,7760,1612
20230601,131900,64335315630,7770,7760,7780,7760,1451
20230601,131800,64324031150,7780,7770,7780,7760,2675
20230601,131700,64303245350,7780,7780,7780,7780,730
20230601,131600,64297565950,7780,7780,7780,7780,204
20230601,131500,64295978830,7770,7770,7770,7770,554
20230601,131400,64291674250,7770,7800,7800,7770,3556
20230601,131300,64264018930,7800,7780,7800,7780,1310
20230601,131200,64253806790,7780,7790,7790,7780,1654
20230601,131100,64240933330,7790,7790,7790,7790,1097
20230601,131000,64232387700,7790,7790,7790,7790,868
20230601,130900,64225625980,7800,7800,7800,7790,834
20230601,130800,64219121680,7800,7800,7810,7790,1858
20230601,130700,64204628080,7800,7790,7810,7790,858
20230601,130600,64197943700,7790,7810,7820,7790,2570
20230601,130500,64177888140,7820,7860,7860,7810,3772
20230601,130400,64148319960,7850,7840,7860,7830,4169
20230601,130300,64115596810,7830,7850,7850,7830,3086
20230601,130200,64091402280,7850,7810,7850,7780,4567
20230601,130100,64055655340,7780,7780,7810,7770,1622
20230601,130000,64043012900,7780,7780,7780,7770,277
20230601,125900,64040858080,7760,7770,7770,7760,1928
20230601,125800,64025890790,7770,7760,7770,7760,1107
20230601,125700,64017296150,7760,7760,7770,7750,3257
20230601,125600,63992046150,7750,7760,7760,7750,824
20230601,125500,63985656050,7760,7770,7770,7760,407
20230601,125400,63982497620,7770,7780,7790,7770,745
20230601,125300,63976702400,7780,7760,7780,7750,318
20230601,125200,63974237570,7750,7750,7750,7740,2469
20230601,125100,63955103170,7750,7750,7770,7740,1279
20230601,125000,63945194540,7750,7750,7760,7740,2142
20230601,124900,63928595260,7750,7750,7760,7750,319
20230601,124800,63926121490,7760,7780,7780,7750,1543
20230601,124700,63914149230,7780,7800,7800,7750,346
20230601,124600,63911453610,7800,7750,7800,7740,2884
20230601,124500,63889086090,7750,7740,7760,7740,906
20230601,124400,63882065900,7740,7750,7750,7740,1019
20230601,124300,63874176140,7750,7750,7760,7740,2664
20230601,124200,63853535040,7750,7760,7760,7740,3644
20230601,124100,63825296740,7770,7770,7780,7760,642
20230601,124000,63820312660,7760,7770,7790,7760,1052
20230601,123900,63812148640,7760,7750,7790,7750,530
20230601,123800,63808035260,7800,7760,7800,7740,5686
20230601,123700,63763925650,7760,7760,7800,7740,5276
20230601,123600,63723012060,7740,7790,7790,7740,21827
20230601,123500,63553433210,7800,7800,7810,7790,4246
20230601,123400,63520337650,7800,7800,7810,7800,2531
20230601,123300,63500592300,7810,7820,7820,7800,6228
20230601,123200,63451937040,7820,7830,7830,7820,1866
20230601,123100,63437341540,7830,7820,7830,7820,1214
20230601,123000,63427847720,7810,7810,7820,7810,2753
20230601,122900,63406337690,7810,7820,7820,7810,2319
20230601,122800,63388220460,7820,7810,7820,7800,2270
20230601,122700,63370471960,7800,7820,7820,7800,1201
20230601,122600,63361093470,7810,7810,7820,7800,2505
20230601,122500,63341545970,7800,7860,7870,7790,15228
20230601,122400,63222555360,7860,7880,7890,7850,6479
20230601,122300,63171606470,7890,7920,7930,7890,3406
20230601,122200,63144667060,7940,7940,7960,7920,7130
20230601,122100,63088003240,7950,7930,7950,7910,10188
20230601,122000,63007154460,7920,7930,7950,7910,11871
20230601,121900,62912953540,7910,7870,7930,7860,3773
20230601,121800,62883175130,7860,7900,7930,7860,13985
20230601,121700,62772989490,7910,7920,7940,7890,26416
20230601,121600,62563787710,7930,7950,7960,7910,24482
20230601,121500,62369333020,7960,7940,7960,7930,15461
20230601,121400,62246528230,7930,7870,7950,7870,21656
20230601,121300,62075283910,7880,7860,7890,7850,11470
20230601,121200,61984940730,7850,7850,7860,7850,2509
20230601,121100,61965229580,7860,7860,7870,7840,7398
20230601,121000,61907101890,7870,7850,7870,7850,3626
20230601,120900,61878602540,7860,7850,7860,7840,4528
20230601,120800,61843030040,7830,7830,7850,7830,1934
20230601,120700,61827861500,7840,7840,7850,7830,1555
20230601,120600,61815669030,7830,7840,7840,7830,890
20230601,120500,61808693310,7830,7820,7840,7820,1609
20230601,120400,61796092030,7830,7820,7830,7820,2468
20230601,120300,61776775820,7830,7830,7850,7820,4407
20230601,120200,61742247820,7840,7830,7840,7830,2248
20230601,120100,61724631940,7840,7820,7840,7820,2413
20230601,120000,61705736720,7830,7840,7860,7820,8060
20230601,115900,61642547600,7830,7830,7840,7810,1973
20230601,115800,61627099790,7820,7820,7830,7800,841
20230601,115700,61620524110,7820,7830,7830,7810,274
20230601,115600,61618383330,7820,7800,7820,7800,387
20230601,115500,61615358990,7800,7800,7810,7800,661
20230601,115400,61610203170,7790,7790,7800,7790,270
20230601,115300,61608098230,7800,7790,7800,7790,409
20230601,115200,61604908290,7800,7800,7800,7780,4980
20230601,115100,61566077480,7810,7820,7820,7800,2575
20230601,115000,61545989360,7820,7840,7840,7820,3906
20230601,114900,61515404510,7840,7830,7840,7830,1601
20230601,114800,61502865940,7830,7810,7840,7810,8977
20230601,114700,61432599760,7810,7800,7810,7800,90
20230601,114600,61431896910,7800,7800,7810,7790,1568
20230601,114500,61419666700,7800,7790,7800,7790,444
20230601,114400,61416205940,7800,7800,7810,7790,4053
20230601,114300,61384595090,7790,7780,7790,7780,2835
20230601,114200,61362520240,7780,7770,7780,7770,1475
20230601,114100,61351051160,7770,7770,7780,7770,1172
20230601,114000,61341944560,7780,7780,7780,7760,1370
20230601,113900,61331293520,7780,7770,7780,7760,1510
20230601,113800,61319560990,7760,7760,7770,7760,440
20230601,113700,61316144590,7760,7760,7770,7760,822
20230601,113600,61309765360,7760,7780,7780,7760,1547
20230601,113500,61297757070,7780,7770,7780,7760,1079
20230601,113400,61289372820,7770,7760,7770,7750,606
20230601,113300,61284667480,7760,7760,7770,7760,1465
20230601,113200,61273299060,7770,7770,7780,7760,1748
20230601,113100,61259713610,7780,7780,7790,7770,1669
20230601,113000,61246730750,7780,7800,7800,7780,885
20230601,112900,61239839970,7800,7800,7800,7790,592
20230601,112800,61235223690,7800,7780,7800,7780,188
20230601,112700,61233760610,7780,7770,7810,7770,3734
20230601,112600,61204719580,7770,7780,7780,7770,599
20230601,112500,61200060840,7780,7790,7790,7770,2318
20230601,112400,61182017600,7790,7820,7820,7790,2229
20230601,112300,61164624620,7820,7810,7820,7800,2036
20230601,112200,61148720170,7810,7810,7820,7810,1353
20230601,112100,61138150960,7810,7800,7820,7790,1956
20230601,112000,61122883130,7810,7790,7810,7790,1218
20230601,111900,61113382340,7790,7760,7790,7760,3440
20230601,111800,61086641150,7770,7780,7780,7750,5964
20230601,111700,61040346470,7780,7800,7800,7770,4022
20230601,111600,61009023360,7800,7790,7810,7790,7110
20230601,111500,60953581710,7800,7820,7820,7790,5997
20230601,111400,60906776240,7820,7810,7820,7800,1435
20230601,111300,60895564010,7800,7800,7830,7800,11001
20230601,111200,60809675460,7800,7790,7800,7770,3965
20230601,111100,60778796640,7790,7770,7790,7760,6080
20230601,111000,60731547070,7770,7750,7770,7740,7056
20230601,110900,60676820300,7760,7750,7770,7750,5121
20230601,110800,60637122420,7760,7770,7780,7750,5451
20230601,110700,60594790270,7770,7760,7770,7750,4050
20230601,110600,60563354440,7760,7720,7760,7710,9068
20230601,110500,60493215220,7720,7730,7730,7690,8913
20230601,110400,60424493400,7710,7730,7750,7700,32800
20230601,110300,60171446010,7740,7810,7820,7730,29842
20230601,110200,59939598890,7810,7820,7820,7810,2378
20230601,110100,59921019130,7820,7820,7830,7800,3071
20230601,110000,59897042280,7820,7830,7830,7810,5055
20230601,105900,59857524680,7840,7840,7840,7820,2445
20230601,105800,59838379460,7820,7860,7870,7810,9357
20230601,105700,59764998920,7870,7880,7890,7870,12888
20230601,105600,59663469310,7880,7870,7880,7860,2923
20230601,105500,59640462410,7870,7870,7870,7840,6324
20230601,105400,59590774240,7840,7820,7870,7810,8551
20230601,105300,59523827360,7820,7830,7830,7790,11685
20230601,105200,59432693850,7820,7810,7830,7800,26851
20230601,105100,59222985940,7810,7850,7850,7810,13693
20230601,105000,59115804730,7850,7870,7870,7850,12701
20230601,104900,59016061420,7860,7870,7870,7860,3313
20230601,104800,58990017880,7870,7870,7870,7860,4980
20230601,104700,58950849500,7870,7870,7880,7850,8577
20230601,104600,58883389960,7880,7860,7880,7850,6829
20230601,104500,58829726520,7860,7850,7870,7840,7109
20230601,104400,58773908480,7850,7860,7860,7840,5172
20230601,104300,58733330970,7860,7820,7860,7810,12099
20230601,104200,58638570240,7830,7860,7860,7820,17407
20230601,104100,58502188330,7850,7890,7890,7850,26397
20230601,104000,58294588040,7870,7880,7890,7870,10927
20230601,103900,58208527840,7880,7950,7960,7860,43075
20230601,103800,57868023390,7960,7980,7980,7950,12043
20230601,103700,57772111190,7970,7960,7980,7950,12461
20230601,103600,57672867920,7960,7950,7970,7940,17022
20230601,103500,57537406030,7950,7940,7980,7940,23185
20230601,103400,57352832890,7950,7940,7990,7920,31750
20230601,103300,57100781510,7930,8100,8100,7900,121988
20230601,103200,56125986870,8100,8120,8130,8090,22372
20230601,103100,55944711350,8120,8140,8140,8100,9696
20230601,103000,55866029400,8110,8230,8230,8100,32776
20230601,102900,55598985330,8230,8220,8230,8220,5193
20230601,102800,55556266200,8230,8200,8230,8200,3593
20230601,102700,55526737080,8220,8220,8240,8200,10358
20230601,102600,55441551670,8220,8190,8230,8190,16606
20230601,102500,55305311430,8200,8190,8200,8170,7136
20230601,102400,55246879160,8180,8180,8190,8170,2453
20230601,102300,55226809450,8190,8200,8200,8170,3629
20230601,102200,55197101660,8170,8180,8200,8170,17444
20230601,102100,55054160960,8190,8200,8200,8180,4432
20230601,102000,55017876720,8190,8200,8210,8190,3427
20230601,101900,54989781200,8190,8170,8210,8160,3785
20230601,101800,54958789410,8160,8210,8210,8160,7968
20230601,101700,54893594080,8200,8240,8240,8180,16900
20230601,101600,54754723620,8230,8220,8240,8210,9419
20230601,101500,54677271910,8210,8210,8220,8200,3168
20230601,101400,54651241950,8200,8190,8220,8170,8806
20230601,101300,54579100570,8180,8210,8220,8170,8742
20230601,101200,54507477850,8220,8230,8230,8200,9149
20230601,101100,54432354200,8230,8160,8240,8150,20588
20230601,101000,54263352820,8150,8140,8160,8120,6215
20230601,100900,54212746650,8140,8150,8150,8120,8267
20230601,100800,54145486770,8150,8150,8150,8130,7057
20230601,100700,54088038750,8140,8120,8140,8100,20826
20230601,100600,53919097220,8120,8170,8170,8120,10977
20230601,100500,53829665170,8170,8170,8190,8160,10797
20230601,100400,53741365240,8170,8140,8190,8130,8688
20230601,100300,53670501930,8130,8130,8150,8120,7147
20230601,100200,53612382010,8140,8150,8170,8120,18387
20230601,100100,53462522630,8160,8140,8160,8120,14672
20230601,100000,53343042370,8130,8110,8130,8100,23280
20230601,095900,53154075380,8120,8140,8150,8090,61846
20230601,095800,52651948190,8150,8240,8250,8120,85736
20230601,095700,51950490540,8250,8250,8280,8250,19780
20230601,095600,51787146500,8260,8320,8320,8200,69456
20230601,095500,51215034090,8310,8350,8350,8310,9074
20230601,095400,51139482090,8350,8370,8380,8300,33675
20230601,095300,50858942140,8380,8390,8400,8330,28173
20230601,095200,50623450130,8390,8400,8440,8390,13746
20230601,095100,50507817620,8400,8400,8500,8390,89066
20230601,095000,49754209800,8410,8370,8420,8360,20650
20230601,094900,49580947690,8360,8380,8390,8350,17683
20230601,094800,49432961540,8390,8440,8450,8370,26094
20230601,094700,49213535020,8440,8350,8450,8340,35938
20230601,094600,48911589100,8360,8390,8390,8350,30487
20230601,094500,48656702930,8390,8440,8440,8370,37957
20230601,094400,48337753480,8440,8370,8460,8360,97063
20230601,094300,47519765160,8360,8350,8400,8340,64026
20230601,094200,46983284410,8350,8270,8350,8250,16597
20230601,094100,46845463090,8250,8300,8300,8240,25695
20230601,094000,46632937690,8300,8370,8370,8270,34628
20230601,093900,46344715120,8370,8390,8390,8340,39621
20230601,093800,46013345850,8380,8340,8390,8320,54986
20230601,093700,45553844010,8330,8270,8340,8270,55597
20230601,093600,45091777480,8260,8250,8270,8210,37321
20230601,093500,44784440780,8240,8270,8290,8230,21396
20230601,093400,44607670850,8280,8290,8300,8250,21591
20230601,093300,44428972720,8290,8220,8320,8210,38864
20230601,093200,44107884230,8220,8250,8260,8210,37592
20230601,093100,43798545150,8260,8300,8310,8250,24726
20230601,093000,43594093000,8310,8260,8340,8240,55204
20230601,092900,43136261430,8250,8300,8310,8230,86043
20230601,092800,42424743100,8300,8400,8400,8300,42058
20230601,092700,42073913830,8400,8330,8400,8320,34850
20230601,092600,41782724660,8330,8410,8420,8330,31822
20230601,092500,41516074830,8420,8360,8450,8310,76235
20230601,092400,40877065660,8360,8330,8400,8300,76067
20230601,092300,40241409140,8320,8420,8460,8320,79304
20230601,092200,39576691340,8420,8480,8490,8400,46997
20230601,092100,39180641740,8490,8470,8530,8460,54502
20230601,092000,38717825600,8470,8410,8490,8400,46794
20230601,091900,38322139420,8410,8430,8510,8400,108048
20230601,091800,37409219360,8450,8480,8500,8420,95657
20230601,091700,36600244400,8470,8530,8580,8440,139909
20230601,091600,35411292600,8530,8690,8710,8520,144466
20230601,091500,34171760250,8690,8600,8720,8560,161453
20230601,091400,32772896960,8600,8620,8660,8520,103563
20230601,091300,31883884480,8630,8630,8700,8550,111740
20230601,091200,30919020610,8650,8680,8700,8550,242547
20230601,091100,28830573910,8680,8740,8770,8660,193066
20230601,091000,27150028820,8740,8730,8820,8610,444637
20230601,090900,23270408760,8730,8420,8740,8410,647567
20230601,090800,17707460890,8430,8450,8490,8330,140996
20230601,090700,16521576040,8450,8320,8490,8300,185040
20230601,090600,14963629620,8320,8290,8390,8290,115436
20230601,090500,13999145480,8300,8290,8300,8220,79439
20230601,090400,13342830500,8290,8380,8390,8200,139567
20230601,090300,12187830340,8350,8400,8460,8290,163248
20230601,090200,10818758000,8400,8360,8520,8360,398040
20230601,090100,7454225540,8370,8380,8500,8220,442209
20230601,090000,3748578440,8370,8080,8400,8000,458923