KissMeData/034120/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205100,1052248550,33550,33550,33550,33550,473
20230601,205000,1052248550,33550,33550,33550,33550,0
20230601,204900,1052248550,33550,33550,33550,33550,0
20230601,204800,1052248550,33550,33550,33550,33550,0
20230601,204700,1052248550,33550,33550,33550,33550,0
20230601,204600,1052248550,33550,33550,33550,33550,0
20230601,204500,1052248550,33550,33550,33550,33550,0
20230601,204400,1052248550,33550,33550,33550,33550,0
20230601,204300,1052248550,33550,33550,33550,33550,0
20230601,204200,1052248550,33550,33550,33550,33550,0
20230601,204100,1052248550,33550,33550,33550,33550,0
20230601,204000,1052248550,33550,33550,33550,33550,0
20230601,203900,1052248550,33550,33550,33550,33550,0
20230601,203800,1052248550,33550,33550,33550,33550,0
20230601,203700,1052248550,33550,33550,33550,33550,0
20230601,203600,1052248550,33550,33550,33550,33550,0
20230601,203500,1052248550,33550,33550,33550,33550,0
20230601,203400,1052248550,33550,33550,33550,33550,0
20230601,203300,1052248550,33550,33550,33550,33550,0
20230601,203200,1052248550,33550,33550,33550,33550,0
20230601,203100,1052248550,33550,33550,33550,33550,0
20230601,203000,1052248550,33550,33550,33550,33550,0
20230601,202900,1052248550,33550,33550,33550,33550,0
20230601,202800,1052248550,33550,33550,33550,33550,0
20230601,202700,1052248550,33550,33550,33550,33550,0
20230601,202600,1052248550,33550,33550,33550,33550,0
20230601,202500,1052248550,33550,33550,33550,33550,0
20230601,202400,1052248550,33550,33550,33550,33550,0
20230601,202300,1052248550,33550,33550,33550,33550,0
20230601,202200,1052248550,33550,33550,33550,33550,0
20230601,202100,1052248550,33550,33550,33550,33550,473
20230601,202000,1052248550,33550,33550,33550,33550,0
20230601,201900,1052248550,33550,33550,33550,33550,0
20230601,201800,1052248550,33550,33550,33550,33550,0
20230601,201700,1052248550,33550,33550,33550,33550,0
20230601,201600,1052248550,33550,33550,33550,33550,0
20230601,201500,1052248550,33550,33550,33550,33550,0
20230601,201400,1052248550,33550,33550,33550,33550,0
20230601,201300,1052248550,33550,33550,33550,33550,0
20230601,201200,1052248550,33550,33550,33550,33550,0
20230601,201100,1052248550,33550,33550,33550,33550,0
20230601,201000,1052248550,33550,33550,33550,33550,0
20230601,200900,1052248550,33550,33550,33550,33550,0
20230601,200800,1052248550,33550,33550,33550,33550,0
20230601,200700,1052248550,33550,33550,33550,33550,0
20230601,200600,1052248550,33550,33550,33550,33550,0
20230601,200500,1052248550,33550,33550,33550,33550,0
20230601,200400,1052248550,33550,33550,33550,33550,0
20230601,200300,1052248550,33550,33550,33550,33550,0
20230601,200200,1052248550,33550,33550,33550,33550,0
20230601,200100,1052248550,33550,33550,33550,33550,0
20230601,200000,1052248550,33550,33550,33550,33550,0
20230601,195900,1052248550,33550,33550,33550,33550,0
20230601,195800,1052248550,33550,33550,33550,33550,0
20230601,195700,1052248550,33550,33550,33550,33550,0
20230601,195600,1052248550,33550,33550,33550,33550,0
20230601,195500,1052248550,33550,33550,33550,33550,0
20230601,195400,1052248550,33550,33550,33550,33550,0
20230601,195300,1052248550,33550,33550,33550,33550,0
20230601,195200,1052248550,33550,33550,33550,33550,0
20230601,195100,1052248550,33550,33550,33550,33550,473
20230601,195000,1052248550,33550,33550,33550,33550,0
20230601,194900,1052248550,33550,33550,33550,33550,0
20230601,194800,1052248550,33550,33550,33550,33550,0
20230601,194700,1052248550,33550,33550,33550,33550,0
20230601,194600,1052248550,33550,33550,33550,33550,0
20230601,194500,1052248550,33550,33550,33550,33550,0
20230601,194400,1052248550,33550,33550,33550,33550,0
20230601,194300,1052248550,33550,33550,33550,33550,0
20230601,194200,1052248550,33550,33550,33550,33550,0
20230601,194100,1052248550,33550,33550,33550,33550,0
20230601,194000,1052248550,33550,33550,33550,33550,0
20230601,193900,1052248550,33550,33550,33550,33550,0
20230601,193800,1052248550,33550,33550,33550,33550,0
20230601,193700,1052248550,33550,33550,33550,33550,0
20230601,193600,1052248550,33550,33550,33550,33550,0
20230601,193500,1052248550,33550,33550,33550,33550,0
20230601,193400,1052248550,33550,33550,33550,33550,0
20230601,193300,1052248550,33550,33550,33550,33550,0
20230601,193200,1052248550,33550,33550,33550,33550,0
20230601,193100,1052248550,33550,33550,33550,33550,0
20230601,193000,1052248550,33550,33550,33550,33550,0
20230601,192900,1052248550,33550,33550,33550,33550,0
20230601,192800,1052248550,33550,33550,33550,33550,0
20230601,192700,1052248550,33550,33550,33550,33550,0
20230601,192600,1052248550,33550,33550,33550,33550,0
20230601,192500,1052248550,33550,33550,33550,33550,0
20230601,192400,1052248550,33550,33550,33550,33550,0
20230601,192300,1052248550,33550,33550,33550,33550,0
20230601,192200,1052248550,33550,33550,33550,33550,0
20230601,192100,1052248550,33550,33550,33550,33550,473
20230601,192000,1052248550,33550,33550,33550,33550,0
20230601,191900,1052248550,33550,33550,33550,33550,0
20230601,191800,1052248550,33550,33550,33550,33550,0
20230601,191700,1052248550,33550,33550,33550,33550,0
20230601,191600,1052248550,33550,33550,33550,33550,0
20230601,191500,1052248550,33550,33550,33550,33550,0
20230601,191400,1052248550,33550,33550,33550,33550,0
20230601,191300,1052248550,33550,33550,33550,33550,0
20230601,191200,1052248550,33550,33550,33550,33550,0
20230601,191100,1052248550,33550,33550,33550,33550,0
20230601,191000,1052248550,33550,33550,33550,33550,0
20230601,190900,1052248550,33550,33550,33550,33550,0
20230601,190800,1052248550,33550,33550,33550,33550,0
20230601,190700,1052248550,33550,33550,33550,33550,0
20230601,190600,1052248550,33550,33550,33550,33550,0
20230601,190500,1052248550,33550,33550,33550,33550,0
20230601,190400,1052248550,33550,33550,33550,33550,0
20230601,190300,1052248550,33550,33550,33550,33550,0
20230601,190200,1052248550,33550,33550,33550,33550,0
20230601,190100,1052248550,33550,33550,33550,33550,0
20230601,190000,1052248550,33550,33550,33550,33550,0
20230601,185900,1052248550,33550,33550,33550,33550,0
20230601,185800,1052248550,33550,33550,33550,33550,0
20230601,185700,1052248550,33550,33550,33550,33550,0
20230601,185600,1052248550,33550,33550,33550,33550,0
20230601,185500,1052248550,33550,33550,33550,33550,0
20230601,185400,1052248550,33550,33550,33550,33550,0
20230601,185300,1052248550,33550,33550,33550,33550,0
20230601,185200,1052248550,33550,33550,33550,33550,0
20230601,185100,1052248550,33550,33550,33550,33550,473
20230601,185000,1052248550,33550,33550,33550,33550,0
20230601,184900,1052248550,33550,33550,33550,33550,0
20230601,184800,1052248550,33550,33550,33550,33550,0
20230601,184700,1052248550,33550,33550,33550,33550,0
20230601,184600,1052248550,33550,33550,33550,33550,0
20230601,184500,1052248550,33550,33550,33550,33550,0
20230601,184400,1052248550,33550,33550,33550,33550,0
20230601,184300,1052248550,33550,33550,33550,33550,0
20230601,184200,1052248550,33550,33550,33550,33550,0
20230601,184100,1052248550,33550,33550,33550,33550,0
20230601,184000,1052248550,33550,33550,33550,33550,0
20230601,183900,1052248550,33550,33550,33550,33550,0
20230601,183800,1052248550,33550,33550,33550,33550,0
20230601,183700,1052248550,33550,33550,33550,33550,0
20230601,183600,1052248550,33550,33550,33550,33550,0
20230601,183500,1052248550,33550,33550,33550,33550,0
20230601,183400,1052248550,33550,33550,33550,33550,0
20230601,183300,1052248550,33550,33550,33550,33550,0
20230601,183200,1052248550,33550,33550,33550,33550,0
20230601,183100,1052248550,33550,33550,33550,33550,0
20230601,183000,1052248550,33550,33550,33550,33550,0
20230601,182900,1052248550,33550,33550,33550,33550,0
20230601,182800,1052248550,33550,33550,33550,33550,0
20230601,182700,1052248550,33550,33550,33550,33550,0
20230601,182600,1052248550,33550,33550,33550,33550,0
20230601,182500,1052248550,33550,33550,33550,33550,0
20230601,182400,1052248550,33550,33550,33550,33550,0
20230601,182300,1052248550,33550,33550,33550,33550,0
20230601,182200,1052248550,33550,33550,33550,33550,0
20230601,182100,1052248550,33550,33550,33550,33550,473
20230601,182000,1052248550,33550,33550,33550,33550,0
20230601,181900,1052248550,33550,33550,33550,33550,0
20230601,181800,1052248550,33550,33550,33550,33550,0
20230601,181700,1052248550,33550,33550,33550,33550,0
20230601,181600,1052248550,33550,33550,33550,33550,0
20230601,181500,1052248550,33550,33550,33550,33550,0
20230601,181400,1052248550,33550,33550,33550,33550,0
20230601,181300,1052248550,33550,33550,33550,33550,0
20230601,181200,1052248550,33550,33550,33550,33550,0
20230601,181100,1052248550,33550,33550,33550,33550,0
20230601,181000,1052248550,33550,33550,33550,33550,0
20230601,180900,1052248550,33550,33550,33550,33550,0
20230601,180800,1052248550,33550,33550,33550,33550,0
20230601,180700,1052248550,33550,33550,33550,33550,0
20230601,180600,1052248550,33550,33550,33550,33550,0
20230601,180500,1052248550,33550,33550,33550,33550,0
20230601,180400,1052248550,33550,33550,33550,33550,0
20230601,180300,1052248550,33550,33550,33550,33550,0
20230601,180200,1052248550,33550,33550,33550,33550,0
20230601,180100,1052248550,33550,33550,33550,33550,0
20230601,180000,1052248550,33550,33550,33550,33550,0
20230601,175900,1052248550,33550,33550,33550,33550,0
20230601,175800,1052248550,33550,33550,33550,33550,0
20230601,175700,1052248550,33550,33550,33550,33550,0
20230601,175600,1052248550,33550,33550,33550,33550,0
20230601,175500,1052248550,33550,33550,33550,33550,0
20230601,175400,1052248550,33550,33550,33550,33550,0
20230601,175300,1052248550,33550,33550,33550,33550,0
20230601,175200,1052248550,33550,33550,33550,33550,0
20230601,175100,1052248550,33550,33550,33550,33550,473
20230601,175000,1052248550,33550,33550,33550,33550,0
20230601,174900,1052248550,33550,33550,33550,33550,0
20230601,174800,1052248550,33550,33550,33550,33550,0
20230601,174700,1052248550,33550,33550,33550,33550,0
20230601,174600,1052248550,33550,33550,33550,33550,0
20230601,174500,1052248550,33550,33550,33550,33550,0
20230601,174400,1052248550,33550,33550,33550,33550,0
20230601,174300,1052248550,33550,33550,33550,33550,0
20230601,174200,1052248550,33550,33550,33550,33550,0
20230601,174100,1052248550,33550,33550,33550,33550,0
20230601,174000,1052248550,33550,33550,33550,33550,0
20230601,173900,1052248550,33550,33550,33550,33550,0
20230601,173800,1052248550,33550,33550,33550,33550,0
20230601,173700,1052248550,33550,33550,33550,33550,0
20230601,173600,1052248550,33550,33550,33550,33550,0
20230601,173500,1052248550,33550,33550,33550,33550,0
20230601,173400,1052248550,33550,33550,33550,33550,0
20230601,173300,1052248550,33550,33550,33550,33550,0
20230601,173200,1052248550,33550,33550,33550,33550,0
20230601,173100,1052248550,33550,33550,33550,33550,0
20230601,173000,1052248550,33550,33550,33550,33550,0
20230601,172900,1052248550,33550,33550,33550,33550,0
20230601,172800,1052248550,33550,33550,33550,33550,0
20230601,172700,1052248550,33550,33550,33550,33550,0
20230601,172600,1052248550,33550,33550,33550,33550,0
20230601,172500,1052248550,33550,33550,33550,33550,0
20230601,172400,1052248550,33550,33550,33550,33550,0
20230601,172300,1052248550,33550,33550,33550,33550,0
20230601,172200,1052248550,33550,33550,33550,33550,0
20230601,172100,1052248550,33550,33550,33550,33550,473
20230601,172000,1052248550,33550,33550,33550,33550,0
20230601,171900,1052248550,33550,33550,33550,33550,0
20230601,171800,1052248550,33550,33550,33550,33550,0
20230601,171700,1052248550,33550,33550,33550,33550,0
20230601,171600,1052248550,33550,33550,33550,33550,0
20230601,171500,1052248550,33550,33550,33550,33550,0
20230601,171400,1052248550,33550,33550,33550,33550,0
20230601,171300,1052248550,33550,33550,33550,33550,0
20230601,171200,1052248550,33550,33550,33550,33550,0
20230601,171100,1052248550,33550,33550,33550,33550,0
20230601,171000,1052248550,33550,33550,33550,33550,0
20230601,170900,1052248550,33550,33550,33550,33550,0
20230601,170800,1052248550,33550,33550,33550,33550,0
20230601,170700,1052248550,33550,33550,33550,33550,0
20230601,170600,1052248550,33550,33550,33550,33550,0
20230601,170500,1052248550,33550,33550,33550,33550,0
20230601,170400,1052248550,33550,33550,33550,33550,0
20230601,170300,1052248550,33550,33550,33550,33550,0
20230601,170200,1052248550,33550,33550,33550,33550,0
20230601,170100,1052248550,33550,33550,33550,33550,0
20230601,170000,1052248550,33550,33550,33550,33550,0
20230601,165900,1052248550,33550,33550,33550,33550,0
20230601,165800,1052248550,33550,33550,33550,33550,0
20230601,165700,1052248550,33550,33550,33550,33550,0
20230601,165600,1052248550,33550,33550,33550,33550,0
20230601,165500,1052248550,33550,33550,33550,33550,0
20230601,165400,1052248550,33550,33550,33550,33550,0
20230601,165300,1052248550,33550,33550,33550,33550,0
20230601,165200,1052248550,33550,33550,33550,33550,0
20230601,165100,1052248550,33550,33550,33550,33550,473
20230601,165000,1052248550,33550,33550,33550,33550,0
20230601,164900,1052248550,33550,33550,33550,33550,0
20230601,164800,1052248550,33550,33550,33550,33550,0
20230601,164700,1052248550,33550,33550,33550,33550,0
20230601,164600,1052248550,33550,33550,33550,33550,0
20230601,164500,1052248550,33550,33550,33550,33550,0
20230601,164400,1052248550,33550,33550,33550,33550,0
20230601,164300,1052248550,33550,33550,33550,33550,0
20230601,164200,1052248550,33550,33550,33550,33550,0
20230601,164100,1052248550,33550,33550,33550,33550,0
20230601,164000,1052248550,33550,33550,33550,33550,0
20230601,163900,1052248550,33550,33550,33550,33550,0
20230601,163800,1052248550,33550,33550,33550,33550,0
20230601,163700,1052248550,33550,33550,33550,33550,0
20230601,163600,1052248550,33550,33550,33550,33550,0
20230601,163500,1052248550,33550,33550,33550,33550,0
20230601,163400,1052248550,33550,33550,33550,33550,0
20230601,163300,1052248550,33550,33550,33550,33550,0
20230601,163200,1052248550,33550,33550,33550,33550,0
20230601,163100,1052248550,33550,33550,33550,33550,0
20230601,163000,1052248550,33550,33550,33550,33550,0
20230601,162900,1052248550,33550,33550,33550,33550,0
20230601,162800,1052248550,33550,33550,33550,33550,0
20230601,162700,1052248550,33550,33550,33550,33550,0
20230601,162600,1052248550,33550,33550,33550,33550,0
20230601,162500,1052248550,33550,33550,33550,33550,0
20230601,162400,1052248550,33550,33550,33550,33550,0
20230601,162300,1052248550,33550,33550,33550,33550,0
20230601,162200,1052248550,33550,33550,33550,33550,0
20230601,162100,1052248550,33550,33550,33550,33550,473
20230601,162000,1052248550,33550,33550,33550,33550,0
20230601,161900,1052248550,33550,33550,33550,33550,0
20230601,161800,1052248550,33550,33550,33550,33550,0
20230601,161700,1052248550,33550,33550,33550,33550,0
20230601,161600,1052248550,33550,33550,33550,33550,0
20230601,161500,1052248550,33550,33550,33550,33550,0
20230601,161400,1052248550,33550,33550,33550,33550,0
20230601,161300,1052248550,33550,33550,33550,33550,0
20230601,161200,1052248550,33550,33550,33550,33550,0
20230601,161100,1052248550,33550,33550,33550,33550,0
20230601,161000,1052248550,33550,33550,33550,33550,0
20230601,160900,1052248550,33550,33550,33550,33550,0
20230601,160800,1052248550,33550,33550,33550,33550,0
20230601,160700,1052248550,33550,33550,33550,33550,0
20230601,160600,1052248550,33550,33550,33550,33550,0
20230601,160500,1052248550,33550,33550,33550,33550,0
20230601,160400,1052248550,33550,33550,33550,33550,0
20230601,160300,1052248550,33550,33550,33550,33550,0
20230601,160200,1052248550,33550,33550,33550,33550,0
20230601,160100,1052248550,33550,33550,33550,33550,0
20230601,160000,1052248550,33550,33550,33550,33550,0
20230601,155900,1052248550,33550,33550,33550,33550,0
20230601,155800,1052248550,33550,33550,33550,33550,0
20230601,155700,1052248550,33550,33550,33550,33550,0
20230601,155600,1052248550,33550,33550,33550,33550,0
20230601,155500,1052248550,33550,33550,33550,33550,0
20230601,155400,1052248550,33550,33550,33550,33550,0
20230601,155300,1052248550,33550,33550,33550,33550,0
20230601,155200,1052248550,33550,33550,33550,33550,0
20230601,155100,1052248550,33550,33550,33550,33550,473
20230601,155000,1052248550,33550,33550,33550,33550,0
20230601,154900,1052248550,33550,33550,33550,33550,0
20230601,154800,1052248550,33550,33550,33550,33550,0
20230601,154700,1052248550,33550,33550,33550,33550,0
20230601,154600,1052248550,33550,33550,33550,33550,0
20230601,154500,1052248550,33550,33550,33550,33550,0
20230601,154400,1052248550,33550,33550,33550,33550,0
20230601,154300,1052248550,33550,33550,33550,33550,0
20230601,154200,1052248550,33550,33550,33550,33550,0
20230601,154100,1052248550,33550,33550,33550,33550,0
20230601,154000,1052248550,33550,33550,33550,33550,0
20230601,153900,1052248550,33550,33550,33550,33550,0
20230601,153800,1052248550,33550,33550,33550,33550,0
20230601,153700,1052248550,33550,33550,33550,33550,0
20230601,153600,1052248550,33550,33550,33550,33550,0
20230601,153500,1052248550,33550,33550,33550,33550,0
20230601,153400,1052248550,33550,33550,33550,33550,0
20230601,153300,1052248550,33550,33550,33550,33550,0
20230601,153200,1052248550,33550,33550,33550,33550,0
20230601,153100,1052248550,33550,33550,33550,33550,0
20230601,153000,1052248550,33550,33550,33550,33550,473
20230601,152900,1036379400,33400,33400,33400,33400,0
20230601,152800,1036379400,33400,33400,33400,33400,0
20230601,152700,1036379400,33400,33400,33400,33400,0
20230601,152600,1036379400,33400,33400,33400,33400,0
20230601,152500,1036379400,33400,33400,33400,33400,0
20230601,152400,1036379400,33400,33400,33400,33400,0
20230601,152300,1036379400,33400,33400,33400,33400,0
20230601,152200,1036379400,33400,33400,33400,33400,0
20230601,152100,1036379400,33400,33400,33400,33400,0
20230601,152000,1036379400,33400,33400,33400,33400,0
20230601,151900,1036379400,33400,33400,33400,33400,0
20230601,151800,1036379400,33400,33400,33400,33400,15
20230601,151700,1035878400,33400,33400,33450,33400,40
20230601,151600,1034542200,33400,33450,33450,33400,35
20230601,151500,1033373000,33400,33450,33450,33400,69
20230601,151400,1031067900,33500,33450,33500,33450,3812
20230601,151300,903429100,33450,33400,33450,33400,577
20230601,151200,884157100,33400,33300,33400,33300,272
20230601,151100,875091450,33350,33250,33350,33250,883
20230601,151000,845687650,33300,33300,33300,33250,252
20230601,150900,837296750,33300,33250,33300,33250,15
20230601,150800,836797750,33250,33250,33300,33250,48
20230601,150700,835199600,33250,33300,33300,33250,39
20230601,150600,833901550,33250,33250,33300,33250,51
20230601,150500,832203650,33300,33250,33300,33250,19
20230601,150400,831571200,33300,33250,33300,33250,149
20230601,150300,826614650,33300,33300,33300,33250,22
20230601,150200,825882800,33300,33300,33300,33250,49
20230601,150100,824251300,33250,33250,33300,33250,18
20230601,150000,823652650,33300,33250,33300,33250,205
20230601,145900,816834050,33250,33250,33300,33250,17
20230601,145800,816268650,33300,33300,33300,33250,63
20230601,145700,814171450,33250,33350,33350,33250,144
20230601,145600,809379200,33350,33300,33350,33250,54
20230601,145500,807582100,33250,33250,33300,33250,68
20230601,145400,805318850,33250,33300,33300,33250,30
20230601,145300,804321150,33250,33250,33300,33250,64
20230601,145200,802190900,33300,33250,33300,33250,26
20230601,145100,801326250,33300,33250,33300,33250,61
20230601,145000,799295700,33250,33250,33300,33250,23
20230601,144900,798530750,33300,33300,33300,33250,110
20230601,144800,794868450,33250,33300,33300,33250,27
20230601,144700,793970350,33300,33250,33300,33250,58
20230601,144600,792039650,33250,33250,33300,33250,23
20230601,144500,791274700,33300,33250,33300,33250,58
20230601,144400,789343950,33250,33250,33300,33250,70
20230601,144300,787014200,33300,33300,33300,33250,129
20230601,144200,782719100,33250,33250,33300,33250,97
20230601,144100,779489700,33250,33250,33300,33250,28
20230601,144000,778558500,33250,33300,33300,33250,84
20230601,143900,775761750,33250,33250,33300,33250,29
20230601,143800,774797250,33250,33200,33300,33200,22
20230601,143700,774065650,33250,33300,33300,33250,6
20230601,143600,773865900,33300,33250,33300,33250,47
20230601,143500,772300950,33200,33250,33250,33200,6
20230601,143400,772101550,33250,33250,33250,33250,45
20230601,143300,770605300,33250,33200,33250,33200,3
20230601,143200,770505650,33250,33250,33250,33200,319
20230601,143100,759898950,33250,33250,33250,33250,2
20230601,143000,759832450,33200,33200,33200,33150,13
20230601,142900,759400900,33200,33200,33250,33200,45
20230601,142800,757906750,33150,33150,33150,33150,10
20230601,142700,757575250,33150,33200,33200,33150,314
20230601,142600,747162800,33200,33250,33250,33200,252
20230601,142500,738796300,33200,33250,33250,33200,44
20230601,142400,737333350,33200,33200,33250,33200,6
20230601,142300,737134000,33200,33250,33250,33200,43
20230601,142200,735704300,33200,33200,33200,33200,0
20230601,142100,735704300,33200,33200,33250,33200,55
20230601,142000,733876250,33250,33250,33250,33250,10
20230601,141900,733543750,33250,33200,33250,33200,52
20230601,141800,731815300,33200,33300,33300,33200,475
20230601,141700,716021750,33300,33300,33300,33250,60
20230601,141600,714023800,33300,33300,33300,33300,42
20230601,141500,712625200,33250,33250,33250,33250,3
20230601,141400,712525450,33300,33300,33300,33250,47
20230601,141300,710960600,33250,33250,33250,33250,2
20230601,141200,710894100,33350,33350,33350,33300,43
20230601,141100,709460100,33350,33350,33350,33350,7
20230601,141000,709226650,33250,33250,33300,33250,431
20230601,140900,694876050,33250,33250,33250,33250,2
20230601,140800,694809550,33300,33300,33300,33300,42
20230601,140700,693410950,33300,33250,33300,33250,4
20230601,140600,693277900,33300,33300,33300,33250,44
20230601,140500,691812750,33250,33250,33250,33250,17
20230601,140400,691247500,33300,33250,33300,33250,45
20230601,140300,689749100,33250,33300,33300,33250,31
20230601,140200,688716850,33300,33250,33300,33250,42
20230601,140100,687318300,33300,33250,33300,33250,66
20230601,140000,685121700,33250,33250,33250,33250,2
20230601,135900,685055200,33300,33300,33300,33300,42
20230601,135800,683656600,33300,33250,33300,33250,3
20230601,135700,683556800,33250,33250,33300,33250,56
20230601,135600,681692550,33250,33300,33300,33250,6
20230601,135500,681492800,33300,33300,33300,33250,46
20230601,135400,679961100,33250,33300,33300,33250,4
20230601,135300,679827950,33300,33250,33300,33250,40
20230601,135200,678496000,33250,33350,33350,33250,34
20230601,135100,677363800,33300,33350,33350,33300,43
20230601,135000,675929800,33300,33300,33300,33300,40
20230601,134900,674597800,33350,33300,33350,33300,123
20230601,134800,670499850,33300,33300,33300,33250,879
20230601,134700,641229200,33300,33250,33300,33250,2
20230601,134600,641162650,33300,33250,33300,33250,45
20230601,134500,639664300,33300,33300,33300,33300,2
20230601,134400,639597700,33300,33250,33300,33250,54
20230601,134300,637802100,33250,33250,33250,33250,12
20230601,134200,637403100,33300,33250,33300,33250,12
20230601,134100,637004050,33200,33200,33200,33200,1
20230601,134000,636970850,33250,33200,33250,33200,54
20230601,133900,635175950,33200,33250,33250,33200,7
20230601,133800,634943500,33200,33250,33250,33200,43
20230601,133700,633513800,33250,33250,33250,33200,14
20230601,133600,633048350,33300,33250,33300,33250,44
20230601,133500,631583250,33250,33250,33250,33250,26
20230601,133400,630718750,33250,33250,33250,33200,21
20230601,133300,630021100,33250,33300,33300,33250,43
20230601,133200,628589300,33300,33250,33300,33250,2
20230601,133100,628522750,33200,33250,33300,33200,54
20230601,133000,626725250,33250,33250,33250,33250,1
20230601,132900,626692000,33300,33300,33300,33250,49
20230601,132800,625060500,33200,33150,33250,33150,15
20230601,132700,624563100,33150,33250,33250,33100,654
20230601,132600,602859400,33250,33300,33300,33250,51
20230601,132500,601163600,33250,33250,33300,33250,44
20230601,132400,599698500,33250,33250,33250,33250,1
20230601,132300,599665250,33300,33250,33300,33250,43
20230601,132200,598233400,33250,33250,33250,33250,1
20230601,132100,598200150,33300,33300,33300,33250,43
20230601,132000,596768300,33300,33300,33350,33300,232
20230601,131900,589040600,33300,33300,33300,33300,124
20230601,131800,584911400,33350,33350,33350,33350,41
20230601,131700,583544050,33350,33350,33350,33350,44
20230601,131600,582076650,33300,33350,33350,33300,567
20230601,131500,563167300,33400,33350,33400,33350,2
20230601,131400,563100550,33400,33350,33400,33350,3
20230601,131300,563000400,33350,33400,33400,33350,4
20230601,131200,562866950,33400,33400,33400,33400,1
20230601,131100,562833550,33400,33350,33400,33350,3
20230601,131000,562733450,33350,33350,33350,33350,3
20230601,130900,562633400,33350,33400,33400,33350,51
20230601,130800,560932500,33350,33350,33350,33350,2
20230601,130700,560865800,33350,33400,33400,33350,2
20230601,130600,560799050,33350,33350,33350,33350,1
20230601,130500,560765700,33350,33350,33350,33350,2
20230601,130400,560699000,33350,33400,33400,33350,2
20230601,130300,560632250,33400,33400,33400,33400,0
20230601,130200,560632250,33400,33400,33400,33350,3
20230601,130100,560532100,33400,33400,33400,33400,0
20230601,130000,560532100,33400,33400,33400,33400,39
20230601,125900,559229500,33350,33350,33350,33350,10
20230601,125800,558896000,33350,33400,33400,33350,22
20230601,125700,558161250,33400,33400,33400,33400,36
20230601,125600,556958850,33400,33400,33400,33400,1
20230601,125500,556925450,33400,33400,33400,33400,24
20230601,125400,556123850,33350,33400,33400,33350,25
20230601,125300,555288900,33400,33400,33400,33400,0
20230601,125200,555288900,33400,33350,33400,33350,52
20230601,125100,553553750,33400,33400,33400,33400,38
20230601,125000,552284550,33350,33350,33350,33350,1
20230601,124900,552251200,33400,33350,33400,33350,40
20230601,124800,550916150,33350,33400,33400,33350,35
20230601,124700,549747200,33400,33400,33400,33400,0
20230601,124600,549747200,33400,33350,33400,33350,18
20230601,124500,549146050,33400,33400,33400,33400,41
20230601,124400,547776650,33400,33400,33400,33400,1
20230601,124300,547743250,33400,33400,33400,33400,16
20230601,124200,547208850,33400,33350,33400,33350,37
20230601,124100,545973100,33400,33400,33400,33400,0
20230601,124000,545973100,33400,33400,33400,33400,21
20230601,123900,545271700,33400,33400,33400,33400,30
20230601,123800,544269700,33400,33400,33400,33400,3
20230601,123700,544169500,33400,33400,33400,33350,34
20230601,123600,543034250,33350,33400,33400,33350,32
20230601,123500,541965600,33400,33400,33400,33400,3
20230601,123400,541865400,33400,33400,33400,33400,71
20230601,123300,539494000,33400,33450,33450,33400,50
20230601,123200,537822250,33450,33450,33450,33450,8
20230601,123100,537554650,33450,33450,33450,33450,6
20230601,123000,537353950,33450,33450,33450,33450,21
20230601,122900,536651500,33400,33500,33500,33350,754
20230601,122800,511461350,33500,33450,33500,33450,10
20230601,122700,511126400,33500,33500,33500,33500,31
20230601,122600,510087900,33500,33500,33500,33500,490
20230601,122500,493672900,33500,33450,33500,33450,95
20230601,122400,490490450,33500,33500,33500,33500,199
20230601,122300,483823950,33500,33500,33500,33500,83
20230601,122200,481043450,33500,33500,33500,33500,0
20230601,122100,481043450,33500,33500,33500,33450,31
20230601,122000,480005000,33500,33500,33500,33500,19
20230601,121900,479368500,33450,33500,33500,33450,160
20230601,121800,474011500,33500,33500,33500,33500,75
20230601,121700,471499000,33500,33500,33500,33450,34
20230601,121600,470360050,33500,33500,33500,33500,1
20230601,121500,470326550,33500,33500,33500,33500,69
20230601,121400,468015050,33500,33500,33500,33500,15
20230601,121300,467512550,33450,33450,33450,33450,2
20230601,121200,467445650,33500,33500,33500,33500,34
20230601,121100,466306650,33500,33500,33500,33500,18
20230601,121000,465703650,33450,33450,33450,33450,15
20230601,120900,465201900,33500,33500,33500,33500,19
20230601,120800,464565400,33450,33500,33500,33450,30
20230601,120700,463560450,33500,33500,33500,33500,26
20230601,120600,462689450,33500,33500,33500,33500,30
20230601,120500,461684450,33500,33500,33500,33500,12
20230601,120400,461282450,33450,33500,33500,33450,10
20230601,120300,460947550,33500,33500,33500,33500,41
20230601,120200,459574050,33500,33500,33500,33500,18
20230601,120100,458971050,33450,33500,33500,33450,17
20230601,120000,458401600,33500,33500,33500,33450,22
20230601,115900,457664650,33500,33500,33500,33500,19
20230601,115800,457028150,33500,33500,33500,33500,13
20230601,115700,456592650,33500,33500,33500,33500,9
20230601,115600,456291150,33500,33450,33500,33450,26
20230601,115500,455420200,33500,33500,33500,33500,13
20230601,115400,454984700,33500,33500,33500,33500,24
20230601,115300,454180700,33500,33500,33500,33500,12
20230601,115200,453778700,33450,33500,33500,33450,7
20230601,115100,453544250,33500,33500,33500,33500,26
20230601,115000,452673250,33500,33500,33500,33500,17
20230601,114900,452103750,33500,33500,33500,33500,13
20230601,114800,451668250,33500,33500,33500,33450,18
20230601,114700,451065300,33500,33500,33500,33500,19
20230601,114600,450428800,33500,33500,33500,33500,16
20230601,114500,449892800,33450,33450,33450,33450,150
20230601,114400,444875300,33450,33450,33450,33450,15
20230601,114300,444373550,33400,33500,33500,33400,29
20230601,114200,443402850,33500,33500,33500,33500,29
20230601,114100,442431350,33500,33500,33500,33500,7
20230601,114000,442196850,33500,33500,33500,33450,122
20230601,113900,438110150,33500,33500,33500,33450,155
20230601,113800,432924850,33500,33500,33500,33500,9
20230601,113700,432623350,33500,33450,33500,33450,202
20230601,113600,425858500,33450,33450,33450,33450,26
20230601,113500,424988800,33450,33450,33450,33400,8
20230601,113400,424721250,33450,33450,33450,33450,13
20230601,113300,424286400,33450,33450,33450,33450,26
20230601,113200,423416700,33450,33450,33450,33450,12
20230601,113100,423015300,33450,33450,33450,33400,22
20230601,113000,422279450,33450,33500,33500,33450,279
20230601,112900,412940850,33500,33500,33500,33500,11
20230601,112800,412572350,33500,33500,33500,33500,14
20230601,112700,412103350,33500,33500,33500,33450,18
20230601,112600,411500400,33500,33500,33500,33500,11
20230601,112500,411131900,33500,33500,33500,33500,12
20230601,112400,410729900,33500,33500,33500,33500,58
20230601,112300,408786900,33450,33450,33450,33450,1
20230601,112200,408753450,33500,33500,33500,33500,18
20230601,112100,408150450,33500,33500,33500,33500,37
20230601,112000,406910950,33500,33500,33500,33500,1
20230601,111900,406877450,33500,33450,33500,33450,20
20230601,111800,406207500,33450,33500,33500,33450,86
20230601,111700,403329000,33450,33500,33500,33450,12
20230601,111600,402927250,33450,33500,33500,33450,7
20230601,111500,402692800,33500,33500,33500,33500,88
20230601,111400,399744800,33450,33500,33500,33450,40
20230601,111300,398406350,33500,33500,33500,33500,10
20230601,111200,398071350,33500,33500,33500,33500,35
20230601,111100,396898850,33450,33500,33500,33450,11
20230601,111000,396530400,33450,33500,33500,33450,9
20230601,110900,396228950,33500,33500,33500,33500,59
20230601,110800,394252450,33500,33500,33500,33500,8
20230601,110700,393984450,33500,33500,33500,33500,4
20230601,110600,393850450,33500,33500,33500,33450,36
20230601,110500,392644500,33450,33500,33500,33450,68
20230601,110400,390369500,33500,33500,33500,33500,9
20230601,110300,390068000,33500,33500,33500,33500,40
20230601,110200,388728000,33450,33500,33500,33450,10
20230601,110100,388393150,33500,33500,33500,33500,12
20230601,110000,387991150,33500,33500,33500,33500,35
20230601,105900,386818650,33500,33500,33500,33500,18
20230601,105800,386215650,33500,33450,33500,33450,8
20230601,105700,385947700,33500,33450,33500,33450,19
20230601,105600,385311450,33450,33500,33500,33450,32
20230601,105500,384240700,33500,33500,33500,33500,7
20230601,105400,384006200,33500,33450,33500,33450,41
20230601,105300,382632750,33500,33500,33500,33450,16
20230601,105200,382096800,33500,33500,33500,33500,2086
20230601,105100,312215800,33500,33500,33500,33500,40
20230601,105000,310875800,33500,33500,33500,33500,34
20230601,104900,309736800,33450,33500,33500,33450,13
20230601,104800,309301350,33500,33500,33500,33500,21
20230601,104700,308597850,33450,33500,33500,33450,20
20230601,104600,307927900,33500,33500,33500,33500,6
20230601,104500,307726900,33450,33500,33500,33450,25
20230601,104400,306889450,33450,33450,33450,33450,17
20230601,104300,306320800,33450,33450,33450,33450,33
20230601,104200,305216950,33450,33450,33450,33450,11
20230601,104100,304849000,33400,33450,33450,33400,68
20230601,104000,302576950,33450,33450,33450,33450,8
20230601,103900,302309350,33450,33450,33450,33450,24
20230601,103800,301506550,33450,33450,33450,33450,18
20230601,103700,300904450,33400,33450,33450,33400,10
20230601,103600,300570000,33450,33450,33450,33450,21
20230601,103500,299867550,33450,33400,33450,33400,18
20230601,103400,299265500,33450,33450,33450,33450,2
20230601,103300,299198600,33450,33400,33450,33400,32
20230601,103200,298128300,33450,33450,33450,33450,0
20230601,103100,298128300,33450,33450,33450,33450,0
20230601,103000,298128300,33450,33450,33450,33450,29
20230601,102900,297158250,33400,33450,33450,33400,48
20230601,102800,295552700,33450,33450,33450,33450,125
20230601,102700,291371450,33450,33450,33450,33450,27
20230601,102600,290468300,33400,33450,33450,33400,39
20230601,102500,289163950,33450,33400,33450,33400,22
20230601,102400,288428100,33450,33450,33450,33450,29
20230601,102300,287458050,33450,33450,33450,33450,36
20230601,102200,286253850,33400,33450,33450,33400,22
20230601,102100,285518350,33400,33450,33450,33400,42
20230601,102000,284114450,33450,33450,33450,33400,27
20230601,101900,283211350,33450,33500,33500,33450,42
20230601,101800,281806400,33500,33450,33500,33450,27
20230601,101700,280902150,33450,33500,33500,33450,46
20230601,101600,279362900,33500,33500,33500,33500,35
20230601,101500,278190400,33500,33500,33500,33500,16
20230601,101400,277654400,33500,33500,33500,33500,23
20230601,101300,276883900,33400,33500,33500,33400,72
20230601,101200,274476000,33500,33500,33500,33500,34
20230601,101100,273337000,33500,33500,33500,33500,28
20230601,101000,272399000,33500,33500,33500,33450,32
20230601,100900,271327750,33500,33500,33500,33500,29
20230601,100800,270356250,33500,33500,33500,33500,20
20230601,100700,269686250,33500,33450,33500,33450,50
20230601,100600,268012150,33450,33500,33500,33450,15
20230601,100500,267510350,33450,33500,33500,33450,123
20230601,100400,263394100,33500,33500,33500,33500,47
20230601,100300,261819600,33500,33500,33500,33500,21
20230601,100200,261116100,33500,33500,33500,33450,32
20230601,100100,260044150,33500,33500,33500,33500,13
20230601,100000,259608650,33450,33500,33500,33450,85
20230601,095900,256764100,33500,33450,33500,33450,18
20230601,095800,256161150,33450,33500,33500,33450,125
20230601,095700,251978650,33500,33500,33500,33500,38
20230601,095600,250705650,33450,33500,33500,33450,74
20230601,095500,248230000,33500,33500,33500,33500,39
20230601,095400,246923500,33500,33500,33500,33500,16
20230601,095300,246387500,33500,33500,33500,33500,41
20230601,095200,245014000,33500,33500,33500,33450,18
20230601,095100,244411050,33500,33550,33550,33500,91
20230601,095000,241361950,33550,33500,33550,33500,110
20230601,094900,237675500,33550,33550,33550,33500,98
20230601,094800,234391600,33500,33550,33550,33500,107
20230601,094700,230804850,33550,33500,33550,33500,63
20230601,094600,228694000,33550,33500,33550,33500,97
20230601,094500,225442900,33550,33550,33600,33550,23
20230601,094400,224670600,33550,33600,33600,33500,121
20230601,094300,220611800,33600,33500,33600,33500,105
20230601,094200,217091800,33550,33550,33550,33550,29
20230601,094100,216118850,33550,33600,33600,33550,133
20230601,094000,211654900,33600,33600,33600,33550,93
20230601,093900,208533250,33600,33650,33650,33600,73
20230601,093800,206080050,33700,33700,33700,33600,191
20230601,093700,199653500,33700,33650,33700,33650,126
20230601,093600,195412600,33650,33600,33650,33600,1073
20230601,093500,159334800,33600,33600,33600,33600,166
20230601,093400,153757200,33600,33500,33600,33500,990
20230601,093300,120552250,33500,33500,33500,33500,49
20230601,093200,118910750,33500,33500,33500,33450,37
20230601,093100,117671700,33500,33500,33500,33500,41
20230601,093000,116298200,33500,33500,33500,33500,14
20230601,092900,115829200,33500,33500,33500,33450,36
20230601,092800,114623400,33500,33500,33500,33500,13
20230601,092700,114187900,33500,33500,33500,33450,26
20230601,092600,113316950,33500,33450,33500,33400,31
20230601,092500,112279900,33450,33450,33500,33450,40
20230601,092400,110941250,33450,33500,33500,33450,64
20230601,092300,108799500,33450,33500,33500,33450,141
20230601,092200,104081850,33500,33450,33500,33450,61
20230601,092100,102039100,33450,33500,33500,33450,35
20230601,092000,100867100,33500,33500,33500,33500,46
20230601,091900,99326100,33450,33500,33500,33450,21
20230601,091800,98622650,33450,33500,33500,33450,45
20230601,091700,97117050,33500,33450,33500,33450,22
20230601,091600,96380600,33400,33500,33500,33400,75
20230601,091500,93873950,33500,33500,33500,33400,87
20230601,091400,90963200,33500,33500,33500,33500,19
20230601,091300,90326700,33350,33500,33500,33350,82
20230601,091200,87590550,33500,33500,33500,33350,131
20230601,091100,83209800,33500,33500,33550,33500,326
20230601,091000,72276850,33500,33550,33550,33450,141
20230601,090900,67555100,33550,33500,33550,33500,886
20230601,090800,37842650,33450,33450,33500,33450,467
20230601,090700,22209950,33400,33350,33450,33300,160
20230601,090600,16877700,33350,33350,33350,33300,25
20230601,090500,16044050,33350,33350,33350,33300,69
20230601,090400,13744650,33350,33350,33350,33350,93
20230601,090300,10643100,33300,33050,33300,33050,127
20230601,090200,6417150,33000,32950,33000,32950,32
20230601,090100,5361200,32950,33200,33450,32950,72
20230601,090000,2971900,33200,33000,33200,33000,90