048410/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,205600,8721375650,22950,22950,22950,22950,7458
20230601,205500,8721375650,22950,22950,22950,22950,0
20230601,205400,8721375650,22950,22950,22950,22950,0
20230601,205300,8721375650,22950,22950,22950,22950,0
20230601,205200,8721375650,22950,22950,22950,22950,0
20230601,205100,8721375650,22950,22950,22950,22950,0
20230601,205000,8721375650,22950,22950,22950,22950,0
20230601,204900,8721375650,22950,22950,22950,22950,0
20230601,204800,8721375650,22950,22950,22950,22950,0
20230601,204700,8721375650,22950,22950,22950,22950,0
20230601,204600,8721375650,22950,22950,22950,22950,0
20230601,204500,8721375650,22950,22950,22950,22950,0
20230601,204400,8721375650,22950,22950,22950,22950,0
20230601,204300,8721375650,22950,22950,22950,22950,0
20230601,204200,8721375650,22950,22950,22950,22950,0
20230601,204100,8721375650,22950,22950,22950,22950,0
20230601,204000,8721375650,22950,22950,22950,22950,0
20230601,203900,8721375650,22950,22950,22950,22950,0
20230601,203800,8721375650,22950,22950,22950,22950,0
20230601,203700,8721375650,22950,22950,22950,22950,0
20230601,203600,8721375650,22950,22950,22950,22950,0
20230601,203500,8721375650,22950,22950,22950,22950,0
20230601,203400,8721375650,22950,22950,22950,22950,0
20230601,203300,8721375650,22950,22950,22950,22950,0
20230601,203200,8721375650,22950,22950,22950,22950,0
20230601,203100,8721375650,22950,22950,22950,22950,0
20230601,203000,8721375650,22950,22950,22950,22950,0
20230601,202900,8721375650,22950,22950,22950,22950,0
20230601,202800,8721375650,22950,22950,22950,22950,0
20230601,202700,8721375650,22950,22950,22950,22950,0
20230601,202600,8721375650,22950,22950,22950,22950,7458
20230601,202500,8721375650,22950,22950,22950,22950,0
20230601,202400,8721375650,22950,22950,22950,22950,0
20230601,202300,8721375650,22950,22950,22950,22950,0
20230601,202200,8721375650,22950,22950,22950,22950,0
20230601,202100,8721375650,22950,22950,22950,22950,0
20230601,202000,8721375650,22950,22950,22950,22950,0
20230601,201900,8721375650,22950,22950,22950,22950,0
20230601,201800,8721375650,22950,22950,22950,22950,0
20230601,201700,8721375650,22950,22950,22950,22950,0
20230601,201600,8721375650,22950,22950,22950,22950,0
20230601,201500,8721375650,22950,22950,22950,22950,0
20230601,201400,8721375650,22950,22950,22950,22950,0
20230601,201300,8721375650,22950,22950,22950,22950,0
20230601,201200,8721375650,22950,22950,22950,22950,0
20230601,201100,8721375650,22950,22950,22950,22950,0
20230601,201000,8721375650,22950,22950,22950,22950,0
20230601,200900,8721375650,22950,22950,22950,22950,0
20230601,200800,8721375650,22950,22950,22950,22950,0
20230601,200700,8721375650,22950,22950,22950,22950,0
20230601,200600,8721375650,22950,22950,22950,22950,0
20230601,200500,8721375650,22950,22950,22950,22950,0
20230601,200400,8721375650,22950,22950,22950,22950,0
20230601,200300,8721375650,22950,22950,22950,22950,0
20230601,200200,8721375650,22950,22950,22950,22950,0
20230601,200100,8721375650,22950,22950,22950,22950,0
20230601,200000,8721375650,22950,22950,22950,22950,0
20230601,195900,8721375650,22950,22950,22950,22950,0
20230601,195800,8721375650,22950,22950,22950,22950,0
20230601,195700,8721375650,22950,22950,22950,22950,0
20230601,195600,8721375650,22950,22950,22950,22950,7458
20230601,195500,8721375650,22950,22950,22950,22950,0
20230601,195400,8721375650,22950,22950,22950,22950,0
20230601,195300,8721375650,22950,22950,22950,22950,0
20230601,195200,8721375650,22950,22950,22950,22950,0
20230601,195100,8721375650,22950,22950,22950,22950,0
20230601,195000,8721375650,22950,22950,22950,22950,0
20230601,194900,8721375650,22950,22950,22950,22950,0
20230601,194800,8721375650,22950,22950,22950,22950,0
20230601,194700,8721375650,22950,22950,22950,22950,0
20230601,194600,8721375650,22950,22950,22950,22950,0
20230601,194500,8721375650,22950,22950,22950,22950,0
20230601,194400,8721375650,22950,22950,22950,22950,0
20230601,194300,8721375650,22950,22950,22950,22950,0
20230601,194200,8721375650,22950,22950,22950,22950,0
20230601,194100,8721375650,22950,22950,22950,22950,0
20230601,194000,8721375650,22950,22950,22950,22950,0
20230601,193900,8721375650,22950,22950,22950,22950,0
20230601,193800,8721375650,22950,22950,22950,22950,0
20230601,193700,8721375650,22950,22950,22950,22950,0
20230601,193600,8721375650,22950,22950,22950,22950,0
20230601,193500,8721375650,22950,22950,22950,22950,0
20230601,193400,8721375650,22950,22950,22950,22950,0
20230601,193300,8721375650,22950,22950,22950,22950,0
20230601,193200,8721375650,22950,22950,22950,22950,0
20230601,193100,8721375650,22950,22950,22950,22950,0
20230601,193000,8721375650,22950,22950,22950,22950,0
20230601,192900,8721375650,22950,22950,22950,22950,0
20230601,192800,8721375650,22950,22950,22950,22950,0
20230601,192700,8721375650,22950,22950,22950,22950,0
20230601,192600,8721375650,22950,22950,22950,22950,7458
20230601,192500,8721375650,22950,22950,22950,22950,0
20230601,192400,8721375650,22950,22950,22950,22950,0
20230601,192300,8721375650,22950,22950,22950,22950,0
20230601,192200,8721375650,22950,22950,22950,22950,0
20230601,192100,8721375650,22950,22950,22950,22950,0
20230601,192000,8721375650,22950,22950,22950,22950,0
20230601,191900,8721375650,22950,22950,22950,22950,0
20230601,191800,8721375650,22950,22950,22950,22950,0
20230601,191700,8721375650,22950,22950,22950,22950,0
20230601,191600,8721375650,22950,22950,22950,22950,0
20230601,191500,8721375650,22950,22950,22950,22950,0
20230601,191400,8721375650,22950,22950,22950,22950,0
20230601,191300,8721375650,22950,22950,22950,22950,0
20230601,191200,8721375650,22950,22950,22950,22950,0
20230601,191100,8721375650,22950,22950,22950,22950,0
20230601,191000,8721375650,22950,22950,22950,22950,0
20230601,190900,8721375650,22950,22950,22950,22950,0
20230601,190800,8721375650,22950,22950,22950,22950,0
20230601,190700,8721375650,22950,22950,22950,22950,0
20230601,190600,8721375650,22950,22950,22950,22950,0
20230601,190500,8721375650,22950,22950,22950,22950,0
20230601,190400,8721375650,22950,22950,22950,22950,0
20230601,190300,8721375650,22950,22950,22950,22950,0
20230601,190200,8721375650,22950,22950,22950,22950,0
20230601,190100,8721375650,22950,22950,22950,22950,0
20230601,190000,8721375650,22950,22950,22950,22950,0
20230601,185900,8721375650,22950,22950,22950,22950,0
20230601,185800,8721375650,22950,22950,22950,22950,0
20230601,185700,8721375650,22950,22950,22950,22950,0
20230601,185600,8721375650,22950,22950,22950,22950,7458
20230601,185500,8721375650,22950,22950,22950,22950,0
20230601,185400,8721375650,22950,22950,22950,22950,0
20230601,185300,8721375650,22950,22950,22950,22950,0
20230601,185200,8721375650,22950,22950,22950,22950,0
20230601,185100,8721375650,22950,22950,22950,22950,0
20230601,185000,8721375650,22950,22950,22950,22950,0
20230601,184900,8721375650,22950,22950,22950,22950,0
20230601,184800,8721375650,22950,22950,22950,22950,0
20230601,184700,8721375650,22950,22950,22950,22950,0
20230601,184600,8721375650,22950,22950,22950,22950,0
20230601,184500,8721375650,22950,22950,22950,22950,0
20230601,184400,8721375650,22950,22950,22950,22950,0
20230601,184300,8721375650,22950,22950,22950,22950,0
20230601,184200,8721375650,22950,22950,22950,22950,0
20230601,184100,8721375650,22950,22950,22950,22950,0
20230601,184000,8721375650,22950,22950,22950,22950,0
20230601,183900,8721375650,22950,22950,22950,22950,0
20230601,183800,8721375650,22950,22950,22950,22950,0
20230601,183700,8721375650,22950,22950,22950,22950,0
20230601,183600,8721375650,22950,22950,22950,22950,0
20230601,183500,8721375650,22950,22950,22950,22950,0
20230601,183400,8721375650,22950,22950,22950,22950,0
20230601,183300,8721375650,22950,22950,22950,22950,0
20230601,183200,8721375650,22950,22950,22950,22950,0
20230601,183100,8721375650,22950,22950,22950,22950,0
20230601,183000,8721375650,22950,22950,22950,22950,0
20230601,182900,8721375650,22950,22950,22950,22950,0
20230601,182800,8721375650,22950,22950,22950,22950,0
20230601,182700,8721375650,22950,22950,22950,22950,0
20230601,182600,8721375650,22950,22950,22950,22950,7458
20230601,182500,8721375650,22950,22950,22950,22950,0
20230601,182400,8721375650,22950,22950,22950,22950,0
20230601,182300,8721375650,22950,22950,22950,22950,0
20230601,182200,8721375650,22950,22950,22950,22950,0
20230601,182100,8721375650,22950,22950,22950,22950,0
20230601,182000,8721375650,22950,22950,22950,22950,0
20230601,181900,8721375650,22950,22950,22950,22950,0
20230601,181800,8721375650,22950,22950,22950,22950,0
20230601,181700,8721375650,22950,22950,22950,22950,0
20230601,181600,8721375650,22950,22950,22950,22950,0
20230601,181500,8721375650,22950,22950,22950,22950,0
20230601,181400,8721375650,22950,22950,22950,22950,0
20230601,181300,8721375650,22950,22950,22950,22950,0
20230601,181200,8721375650,22950,22950,22950,22950,0
20230601,181100,8721375650,22950,22950,22950,22950,0
20230601,181000,8721375650,22950,22950,22950,22950,0
20230601,180900,8721375650,22950,22950,22950,22950,0
20230601,180800,8721375650,22950,22950,22950,22950,0
20230601,180700,8721375650,22950,22950,22950,22950,0
20230601,180600,8721375650,22950,22950,22950,22950,0
20230601,180500,8721375650,22950,22950,22950,22950,0
20230601,180400,8721375650,22950,22950,22950,22950,0
20230601,180300,8721375650,22950,22950,22950,22950,0
20230601,180200,8721375650,22950,22950,22950,22950,0
20230601,180100,8721375650,22950,22950,22950,22950,0
20230601,180000,8721375650,22950,22950,22950,22950,0
20230601,175900,8721375650,22950,22950,22950,22950,0
20230601,175800,8721375650,22950,22950,22950,22950,0
20230601,175700,8721375650,22950,22950,22950,22950,0
20230601,175600,8721375650,22950,22950,22950,22950,7458
20230601,175500,8721375650,22950,22950,22950,22950,0
20230601,175400,8721375650,22950,22950,22950,22950,0
20230601,175300,8721375650,22950,22950,22950,22950,0
20230601,175200,8721375650,22950,22950,22950,22950,0
20230601,175100,8721375650,22950,22950,22950,22950,0
20230601,175000,8721375650,22950,22950,22950,22950,0
20230601,174900,8721375650,22950,22950,22950,22950,0
20230601,174800,8721375650,22950,22950,22950,22950,0
20230601,174700,8721375650,22950,22950,22950,22950,0
20230601,174600,8721375650,22950,22950,22950,22950,0
20230601,174500,8721375650,22950,22950,22950,22950,0
20230601,174400,8721375650,22950,22950,22950,22950,0
20230601,174300,8721375650,22950,22950,22950,22950,0
20230601,174200,8721375650,22950,22950,22950,22950,0
20230601,174100,8721375650,22950,22950,22950,22950,0
20230601,174000,8721375650,22950,22950,22950,22950,0
20230601,173900,8721375650,22950,22950,22950,22950,0
20230601,173800,8721375650,22950,22950,22950,22950,0
20230601,173700,8721375650,22950,22950,22950,22950,0
20230601,173600,8721375650,22950,22950,22950,22950,0
20230601,173500,8721375650,22950,22950,22950,22950,0
20230601,173400,8721375650,22950,22950,22950,22950,0
20230601,173300,8721375650,22950,22950,22950,22950,0
20230601,173200,8721375650,22950,22950,22950,22950,0
20230601,173100,8721375650,22950,22950,22950,22950,0
20230601,173000,8721375650,22950,22950,22950,22950,0
20230601,172900,8721375650,22950,22950,22950,22950,0
20230601,172800,8721375650,22950,22950,22950,22950,0
20230601,172700,8721375650,22950,22950,22950,22950,0
20230601,172600,8721375650,22950,22950,22950,22950,7458
20230601,172500,8721375650,22950,22950,22950,22950,0
20230601,172400,8721375650,22950,22950,22950,22950,0
20230601,172300,8721375650,22950,22950,22950,22950,0
20230601,172200,8721375650,22950,22950,22950,22950,0
20230601,172100,8721375650,22950,22950,22950,22950,0
20230601,172000,8721375650,22950,22950,22950,22950,0
20230601,171900,8721375650,22950,22950,22950,22950,0
20230601,171800,8721375650,22950,22950,22950,22950,0
20230601,171700,8721375650,22950,22950,22950,22950,0
20230601,171600,8721375650,22950,22950,22950,22950,0
20230601,171500,8721375650,22950,22950,22950,22950,0
20230601,171400,8721375650,22950,22950,22950,22950,0
20230601,171300,8721375650,22950,22950,22950,22950,0
20230601,171200,8721375650,22950,22950,22950,22950,0
20230601,171100,8721375650,22950,22950,22950,22950,0
20230601,171000,8721375650,22950,22950,22950,22950,0
20230601,170900,8721375650,22950,22950,22950,22950,0
20230601,170800,8721375650,22950,22950,22950,22950,0
20230601,170700,8721375650,22950,22950,22950,22950,0
20230601,170600,8721375650,22950,22950,22950,22950,0
20230601,170500,8721375650,22950,22950,22950,22950,0
20230601,170400,8721375650,22950,22950,22950,22950,0
20230601,170300,8721375650,22950,22950,22950,22950,0
20230601,170200,8721375650,22950,22950,22950,22950,0
20230601,170100,8721375650,22950,22950,22950,22950,0
20230601,170000,8721375650,22950,22950,22950,22950,0
20230601,165900,8721375650,22950,22950,22950,22950,0
20230601,165800,8721375650,22950,22950,22950,22950,0
20230601,165700,8721375650,22950,22950,22950,22950,0
20230601,165600,8721375650,22950,22950,22950,22950,7458
20230601,165500,8721375650,22950,22950,22950,22950,0
20230601,165400,8721375650,22950,22950,22950,22950,0
20230601,165300,8721375650,22950,22950,22950,22950,0
20230601,165200,8721375650,22950,22950,22950,22950,0
20230601,165100,8721375650,22950,22950,22950,22950,0
20230601,165000,8721375650,22950,22950,22950,22950,0
20230601,164900,8721375650,22950,22950,22950,22950,0
20230601,164800,8721375650,22950,22950,22950,22950,0
20230601,164700,8721375650,22950,22950,22950,22950,0
20230601,164600,8721375650,22950,22950,22950,22950,0
20230601,164500,8721375650,22950,22950,22950,22950,0
20230601,164400,8721375650,22950,22950,22950,22950,0
20230601,164300,8721375650,22950,22950,22950,22950,0
20230601,164200,8721375650,22950,22950,22950,22950,0
20230601,164100,8721375650,22950,22950,22950,22950,0
20230601,164000,8721375650,22950,22950,22950,22950,0
20230601,163900,8721375650,22950,22950,22950,22950,0
20230601,163800,8721375650,22950,22950,22950,22950,0
20230601,163700,8721375650,22950,22950,22950,22950,0
20230601,163600,8721375650,22950,22950,22950,22950,0
20230601,163500,8721375650,22950,22950,22950,22950,0
20230601,163400,8721375650,22950,22950,22950,22950,0
20230601,163300,8721375650,22950,22950,22950,22950,0
20230601,163200,8721375650,22950,22950,22950,22950,0
20230601,163100,8721375650,22950,22950,22950,22950,0
20230601,163000,8721375650,22950,22950,22950,22950,0
20230601,162900,8721375650,22950,22950,22950,22950,0
20230601,162800,8721375650,22950,22950,22950,22950,0
20230601,162700,8721375650,22950,22950,22950,22950,0
20230601,162600,8721375650,22950,22950,22950,22950,7458
20230601,162500,8721375650,22950,22950,22950,22950,0
20230601,162400,8721375650,22950,22950,22950,22950,0
20230601,162300,8721375650,22950,22950,22950,22950,0
20230601,162200,8721375650,22950,22950,22950,22950,0
20230601,162100,8721375650,22950,22950,22950,22950,0
20230601,162000,8721375650,22950,22950,22950,22950,0
20230601,161900,8721375650,22950,22950,22950,22950,0
20230601,161800,8721375650,22950,22950,22950,22950,0
20230601,161700,8721375650,22950,22950,22950,22950,0
20230601,161600,8721375650,22950,22950,22950,22950,0
20230601,161500,8721375650,22950,22950,22950,22950,0
20230601,161400,8721375650,22950,22950,22950,22950,0
20230601,161300,8721375650,22950,22950,22950,22950,0
20230601,161200,8721375650,22950,22950,22950,22950,0
20230601,161100,8721375650,22950,22950,22950,22950,0
20230601,161000,8721375650,22950,22950,22950,22950,0
20230601,160900,8721375650,22950,22950,22950,22950,0
20230601,160800,8721375650,22950,22950,22950,22950,0
20230601,160700,8721375650,22950,22950,22950,22950,0
20230601,160600,8721375650,22950,22950,22950,22950,0
20230601,160500,8721375650,22950,22950,22950,22950,0
20230601,160400,8721375650,22950,22950,22950,22950,0
20230601,160300,8721375650,22950,22950,22950,22950,0
20230601,160200,8721375650,22950,22950,22950,22950,0
20230601,160100,8721375650,22950,22950,22950,22950,0
20230601,160000,8721375650,22950,22950,22950,22950,0
20230601,155900,8721375650,22950,22950,22950,22950,0
20230601,155800,8721375650,22950,22950,22950,22950,0
20230601,155700,8721375650,22950,22950,22950,22950,0
20230601,155600,8721375650,22950,22950,22950,22950,7458
20230601,155500,8721375650,22950,22950,22950,22950,0
20230601,155400,8721375650,22950,22950,22950,22950,0
20230601,155300,8721375650,22950,22950,22950,22950,0
20230601,155200,8721375650,22950,22950,22950,22950,0
20230601,155100,8721375650,22950,22950,22950,22950,0
20230601,155000,8721375650,22950,22950,22950,22950,0
20230601,154900,8721375650,22950,22950,22950,22950,0
20230601,154800,8721375650,22950,22950,22950,22950,0
20230601,154700,8721375650,22950,22950,22950,22950,0
20230601,154600,8721375650,22950,22950,22950,22950,0
20230601,154500,8721375650,22950,22950,22950,22950,0
20230601,154400,8721375650,22950,22950,22950,22950,0
20230601,154300,8721375650,22950,22950,22950,22950,0
20230601,154200,8721375650,22950,22950,22950,22950,0
20230601,154100,8721375650,22950,22950,22950,22950,0
20230601,154000,8721375650,22950,22950,22950,22950,0
20230601,153900,8721375650,22950,22950,22950,22950,0
20230601,153800,8721375650,22950,22950,22950,22950,0
20230601,153700,8721375650,22950,22950,22950,22950,0
20230601,153600,8721375650,22950,22950,22950,22950,0
20230601,153500,8721375650,22950,22950,22950,22950,0
20230601,153400,8721375650,22950,22950,22950,22950,0
20230601,153300,8721375650,22950,22950,22950,22950,0
20230601,153200,8721375650,22950,22950,22950,22950,0
20230601,153100,8721375650,22950,22950,22950,22950,0
20230601,153000,8721375650,22950,22950,22950,22950,7458
20230601,152900,8550214550,23000,23000,23000,23000,0
20230601,152800,8550214550,23000,23000,23000,23000,0
20230601,152700,8550214550,23000,23000,23000,23000,0
20230601,152600,8550214550,23000,23000,23000,23000,0
20230601,152500,8550214550,23000,23000,23000,23000,0
20230601,152400,8550214550,23000,23000,23000,23000,0
20230601,152300,8550214550,23000,23000,23000,23000,0
20230601,152200,8550214550,23000,23000,23000,23000,0
20230601,152100,8550214550,23000,23000,23000,23000,0
20230601,152000,8550214550,23000,23000,23000,23000,0
20230601,151900,8550214550,23000,22950,23000,22950,353
20230601,151800,8542108250,22950,23000,23000,22900,688
20230601,151700,8526341650,22950,23000,23000,22900,1836
20230601,151600,8484252300,23000,22900,23000,22900,1670
20230601,151500,8445946400,22900,22950,23000,22900,1484
20230601,151400,8411899850,22950,22950,23000,22900,127
20230601,151300,8408990550,22950,22900,23000,22900,1083
20230601,151200,8384115100,22900,22950,22950,22800,3428
20230601,151100,8305823350,22950,22900,22950,22900,3782
20230601,151000,8219094950,22900,22850,22900,22850,133
20230601,150900,8216055350,22900,22900,22900,22850,553
20230601,150800,8203406100,22850,22850,22900,22850,161
20230601,150700,8199727200,22950,22900,22950,22850,798
20230601,150600,8181463550,22950,22900,22950,22900,329
20230601,150500,8173929400,22900,22850,22900,22800,1399
20230601,150400,8141989150,22800,22800,22850,22800,94
20230601,150300,8139845900,22850,22800,22850,22800,295
20230601,150200,8133105350,22850,22800,22850,22800,502
20230601,150100,8121636150,22850,22900,22900,22800,2173
20230601,150000,8072074500,22900,22900,22900,22900,287
20230601,145900,8065502200,22900,22900,22900,22900,161
20230601,145800,8061815300,22900,22900,22950,22900,44
20230601,145700,8060805950,22950,22950,22950,22900,108
20230601,145600,8058330250,22950,22950,22950,22900,54
20230601,145500,8057091100,22800,22850,22950,22750,434
20230601,145400,8047176450,22950,22900,22950,22850,1779
20230601,145300,8006438950,22900,22900,22900,22800,409
20230601,145200,7997103650,22800,22850,22850,22800,2452
20230601,145100,7941151250,22850,22850,22850,22850,24
20230601,145000,7940602850,22800,22850,22850,22800,1202
20230601,144900,7913181250,22850,22850,22900,22850,1307
20230601,144800,7883316200,22850,22850,22850,22850,2826
20230601,144700,7818742100,22900,22850,22900,22850,332
20230601,144600,7811155100,22900,22850,22900,22850,182
20230601,144500,7806992050,22900,22900,22950,22900,1281
20230601,144400,7777655150,22900,22950,22950,22900,537
20230601,144300,7765357000,22950,22950,22950,22950,45
20230601,144200,7764324250,22950,22950,22950,22950,45
20230601,144100,7763291500,22950,22950,22950,22950,145
20230601,144000,7759963750,22950,22900,22950,22900,11
20230601,143900,7759711350,22900,22900,22950,22900,530
20230601,143800,7747573600,22900,22950,22950,22900,724
20230601,143700,7730993250,22900,22900,22950,22900,127
20230601,143600,7728084200,22900,23000,23000,22900,4018
20230601,143500,7635957850,23000,23000,23000,23000,30
20230601,143400,7635267850,23000,22950,23000,22950,246
20230601,143300,7629619900,23000,22950,23000,22950,624
20230601,143200,7615295100,22950,22950,23000,22950,13
20230601,143100,7614996700,22950,22950,22950,22950,510
20230601,143000,7603292200,23000,23000,23000,23000,112
20230601,142900,7600716200,23050,23050,23050,23050,3
20230601,142800,7600647050,23050,23000,23050,22950,1111
20230601,142700,7575094450,23050,23000,23050,23000,887
20230601,142600,7554685400,23000,22950,23000,22950,330
20230601,142500,7547096250,23000,23000,23000,23000,76
20230601,142400,7545348250,23000,23000,23000,23000,170
20230601,142300,7541438250,23000,22950,23000,22950,253
20230601,142200,7535629250,23000,22950,23000,22900,628
20230601,142100,7521223150,22950,22950,22950,22950,66
20230601,142000,7519708450,23000,22950,23000,22950,180
20230601,141900,7515572400,23000,23000,23000,22950,1607
20230601,141800,7478680750,23000,23000,23000,22950,804
20230601,141700,7460211200,23000,23000,23000,23000,80
20230601,141600,7458371200,23050,23050,23050,23050,679
20230601,141500,7442720250,23050,23050,23050,23050,325
20230601,141400,7435229000,23050,23000,23050,23000,9
20230601,141300,7435021900,23000,23000,23050,23000,221
20230601,141200,7429928650,23050,23000,23050,23000,276
20230601,141100,7423580600,23000,23000,23050,23000,273
20230601,141000,7417301550,23000,23000,23050,23000,1118
20230601,140900,7391586750,23050,23000,23050,23000,185
20230601,140800,7387330500,23000,23050,23050,23000,2935
20230601,140700,7319741150,23050,23050,23050,23050,210
20230601,140600,7314900650,23050,23050,23100,23050,696
20230601,140500,7298851750,23050,23050,23050,23050,580
20230601,140400,7285482750,23050,23050,23050,23050,71
20230601,140300,7283846200,23050,23050,23050,23050,26
20230601,140200,7283246900,23100,23100,23100,23100,6
20230601,140100,7283108300,23050,23050,23050,23050,80
20230601,140000,7281264300,23050,23100,23100,23050,895
20230601,135900,7260613950,23000,23100,23100,23000,200
20230601,135800,7255996450,23100,22950,23100,22950,14
20230601,135700,7255674300,23100,22950,23100,22950,137
20230601,135600,7252515000,22950,23050,23100,22950,4534
20230601,135500,7148319650,23100,23050,23100,23050,583
20230601,135400,7134856050,23050,23000,23050,23000,640
20230601,135300,7120111650,23000,23000,23000,23000,470
20230601,135200,7109301650,23050,23100,23100,23050,454
20230601,135100,7098836750,23050,23100,23100,23050,126
20230601,135000,7095926650,23100,23100,23150,23100,794
20230601,134900,7077581750,23100,23050,23100,23050,3894
20230601,134800,6987637700,23050,23050,23100,23000,1494
20230601,134700,6953243950,23050,23050,23050,23050,2198
20230601,134600,6902580050,23050,23000,23050,23000,105
20230601,134500,6900164950,23000,23000,23000,23000,262
20230601,134400,6894138950,23000,23000,23050,23000,885
20230601,134300,6873773450,23000,23000,23050,23000,777
20230601,134200,6855891650,22950,23000,23000,22950,1971
20230601,134100,6810605350,23000,23050,23050,23000,506
20230601,134000,6798952350,23050,23050,23050,23050,239
20230601,133900,6793443400,23050,23050,23100,23050,796
20230601,133800,6775093050,23050,23050,23050,23050,295
20230601,133700,6768293300,23100,23050,23100,23050,337
20230601,133600,6760508800,23050,23150,23150,23050,828
20230601,133500,6741372200,23150,23200,23200,23100,4269
20230601,133400,6642531950,23200,23150,23200,23150,1089
20230601,133300,6617306950,23150,23250,23250,23100,2659
20230601,133200,6555652500,23250,23200,23250,23150,6892
20230601,133100,6395587800,23150,23200,23200,23150,1197
20230601,133000,6367855550,23150,23150,23200,23150,6151
20230601,132900,6225170050,23150,23150,23150,23100,5852
20230601,132800,6089697400,23100,23100,23100,23050,3754
20230601,132700,6002981050,23100,22950,23100,22950,19328
20230601,132600,5558087750,23000,22950,23000,22950,107
20230601,132500,5555632000,23000,23000,23000,22950,232
20230601,132400,5550301050,23000,23000,23000,22950,481
20230601,132300,5539243000,23000,22950,23000,22950,1286
20230601,132200,5509703900,22950,22950,22950,22950,1240
20230601,132100,5481245900,22800,22950,23000,22800,5687
20230601,132000,5350880400,23000,22950,23000,22950,6078
20230601,131900,5211373050,22950,22850,22950,22850,7439
20230601,131800,5041086400,22800,22800,22800,22800,1
20230601,131700,5041063600,22850,22800,22850,22800,288
20230601,131600,5034486300,22800,22800,22800,22800,0
20230601,131500,5034486300,22800,22800,22800,22800,314
20230601,131400,5027327100,22800,22800,22800,22800,0
20230601,131300,5027327100,22800,22800,22800,22800,57
20230601,131200,5026027500,22800,22800,22800,22800,12
20230601,131100,5025753900,22850,22850,22850,22850,0
20230601,131000,5025753900,22850,22850,22850,22850,134
20230601,130900,5022692000,22850,22850,22850,22850,31
20230601,130800,5021983650,22800,22800,22800,22800,74
20230601,130700,5020296450,22800,22800,22850,22800,296
20230601,130600,5013547550,22800,22800,22800,22800,3
20230601,130500,5013479150,22800,22800,22800,22800,374
20230601,130400,5004951950,22800,22800,22800,22800,118
20230601,130300,5002261550,22800,22850,22850,22800,82
20230601,130200,5000391900,22850,22850,22850,22850,660
20230601,130100,4985310900,22850,22900,22900,22850,553
20230601,130000,4972674700,22850,22900,22900,22850,560
20230601,125900,4959875750,22850,22900,22900,22850,283
20230601,125800,4953401050,22900,22900,22900,22850,895
20230601,125700,4932915750,22850,22900,22900,22850,186
20230601,125600,4928659100,22850,22900,22900,22850,1954
20230601,125500,4883927200,22850,22850,22850,22850,3
20230601,125400,4883858650,22900,22900,22900,22900,169
20230601,125300,4879988550,22900,22850,22900,22850,411
20230601,125200,4870592250,22900,22900,22900,22900,17
20230601,125100,4870202950,22900,22900,22900,22900,61
20230601,125000,4868806050,22900,22900,22900,22850,129
20230601,124900,4865857100,22900,22900,22900,22900,0
20230601,124800,4865857100,22900,22900,22900,22900,0
20230601,124700,4865857100,22900,22900,22900,22850,85
20230601,124600,4863911600,22900,22850,22900,22850,294
20230601,124500,4857191200,22900,22900,22900,22900,57
20230601,124400,4855885900,22900,22850,22900,22850,106
20230601,124300,4853460850,22850,22850,22850,22850,525
20230601,124200,4841464600,22850,22850,22850,22850,490
20230601,124100,4830268100,22850,22850,22850,22800,747
20230601,124000,4813201650,22850,22850,22850,22850,74
20230601,123900,4811510750,22850,22850,22850,22850,11
20230601,123800,4811259400,22800,22850,22850,22800,22
20230601,123700,4810757550,22850,22850,22850,22850,151
20230601,123600,4807307200,22850,22850,22850,22850,193
20230601,123500,4802897150,22850,22850,22900,22800,424
20230601,123400,4793218850,22900,22900,22900,22900,2
20230601,123300,4793173050,22800,22900,22900,22800,777
20230601,123200,4775426450,22850,22900,22900,22850,3219
20230601,123100,4701867400,22900,22800,22900,22750,7019
20230601,123000,4541450750,22800,22800,22850,22800,408
20230601,122900,4532148200,22800,22800,22800,22800,960
20230601,122800,4510260200,22800,22850,22850,22800,1072
20230601,122700,4485818200,22800,22800,22800,22800,2194
20230601,122600,4435795000,22800,22750,22800,22750,1776
20230601,122500,4395390950,22700,22700,22700,22700,455
20230601,122400,4385062450,22700,22700,22700,22700,604
20230601,122300,4371351650,22750,22700,22750,22700,232
20230601,122200,4366084900,22700,22750,22750,22700,2596
20230601,122100,4307155600,22750,22700,22750,22700,703
20230601,122000,4291196150,22650,22600,22650,22600,2544
20230601,121900,4233582700,22600,22600,22600,22600,500
20230601,121800,4222282700,22600,22600,22600,22600,1017
20230601,121700,4199298500,22600,22600,22600,22600,139
20230601,121600,4196157100,22600,22600,22600,22600,1
20230601,121500,4196134500,22600,22600,22600,22600,30
20230601,121400,4195456500,22650,22600,22650,22600,149
20230601,121300,4192084100,22550,22600,22650,22550,1942
20230601,121200,4148195100,22550,22600,22600,22550,296
20230601,121100,4141509200,22600,22600,22600,22600,200
20230601,121000,4136989200,22600,22600,22600,22600,2439
20230601,120900,4081867800,22600,22700,22700,22600,502
20230601,120800,4070522400,22700,22650,22700,22650,38
20230601,120700,4069660850,22650,22650,22700,22650,1086
20230601,120600,4045057950,22650,22700,22700,22650,3
20230601,120500,4044989950,22700,22700,22750,22700,422
20230601,120400,4035410500,22700,22700,22700,22700,1241
20230601,120300,4007239800,22700,22700,22700,22700,175
20230601,120200,4003267300,22650,22650,22650,22650,127
20230601,120100,4000390750,22650,22650,22650,22650,60
20230601,120000,3999031750,22700,22700,22700,22650,159
20230601,115900,3995429950,22650,22650,22650,22650,100
20230601,115800,3993164950,22650,22650,22650,22650,1
20230601,115700,3993142300,22650,22600,22650,22600,71
20230601,115600,3991534700,22600,22650,22650,22600,1429
20230601,115500,3959189150,22650,22650,22650,22650,501
20230601,115400,3947841500,22700,22700,22700,22700,10
20230601,115300,3947614500,22700,22700,22700,22700,14
20230601,115200,3947296700,22700,22700,22700,22700,64
20230601,115100,3945843900,22750,22750,22750,22700,114
20230601,115000,3943255250,22750,22700,22750,22700,910
20230601,114900,3922561900,22700,22700,22700,22700,1
20230601,114800,3922539200,22700,22700,22700,22700,417
20230601,114700,3913073300,22700,22700,22700,22700,9
20230601,114600,3912869000,22750,22750,22750,22700,583
20230601,114500,3899631200,22750,22750,22750,22750,1
20230601,114400,3899608450,22700,22750,22750,22700,315
20230601,114300,3892446200,22750,22750,22750,22750,1
20230601,114200,3892423450,22700,22700,22700,22700,769
20230601,114100,3874967150,22650,22650,22650,22650,13
20230601,114000,3874672700,22700,22700,22700,22700,29
20230601,113900,3874014400,22650,22650,22650,22650,38
20230601,113800,3873153700,22650,22650,22650,22650,105
20230601,113700,3870775450,22650,22650,22700,22650,335
20230601,113600,3863187650,22700,22700,22700,22700,1
20230601,113500,3863164950,22650,22750,22750,22650,478
20230601,113400,3852328450,22650,22750,22750,22600,4776
20230601,113300,3744256950,22650,22750,22750,22650,1811
20230601,113200,3703146800,22700,22750,22750,22650,4782
20230601,113100,3594745600,22750,22800,22800,22750,230
20230601,113000,3589503100,22750,22750,22750,22750,282
20230601,112900,3583087600,22750,22750,22750,22750,50
20230601,112800,3581950100,22800,22800,22800,22800,1
20230601,112700,3581927300,22750,22750,22750,22750,359
20230601,112600,3573760050,22800,22800,22800,22800,22
20230601,112500,3573258450,22800,22800,22850,22800,233
20230601,112400,3567946000,22850,22750,22850,22750,802
20230601,112300,3549660800,22800,22800,22800,22800,219
20230601,112200,3544667600,22800,22750,22800,22750,150
20230601,112100,3541250200,22750,22800,22800,22750,50
20230601,112000,3540112600,22800,22800,22800,22800,22
20230601,111900,3539611000,22750,22750,22750,22750,93
20230601,111800,3537495250,22750,22750,22750,22750,413
20230601,111700,3528099500,22750,22750,22750,22750,43
20230601,111600,3527121250,22750,22750,22750,22750,130
20230601,111500,3524163750,22800,22800,22800,22800,17
20230601,111400,3523776150,22850,22800,22850,22800,557
20230601,111300,3511076500,22800,22800,22800,22800,5
20230601,111200,3510962500,22800,22800,22800,22800,98
20230601,111100,3508728100,22800,22800,22800,22800,205
20230601,111000,3504054100,22750,22800,22800,22750,4
20230601,110900,3503963050,22800,22800,22800,22800,1202
20230601,110800,3476557450,22850,22850,22850,22800,21
20230601,110700,3476078100,22800,22800,22800,22800,137
20230601,110600,3472954500,22800,22800,22800,22800,100
20230601,110500,3470674500,22800,22850,22850,22800,60
20230601,110400,3469305250,22800,22800,22800,22800,41
20230601,110300,3468370450,22800,22800,22800,22800,151
20230601,110200,3464927650,22800,22850,22850,22800,89
20230601,110100,3462894750,22800,22850,22850,22800,134
20230601,110000,3459833100,22850,22850,22850,22800,447
20230601,105900,3449619650,22850,22850,22900,22850,1322
20230601,105800,3419411850,22850,22850,22850,22850,30
20230601,105700,3418726350,22850,22850,22850,22800,8
20230601,105600,3418543750,22800,22800,22800,22800,20
20230601,105500,3418087750,22850,22850,22850,22850,285
20230601,105400,3411575500,22800,22800,22850,22800,776
20230601,105300,3393882650,22750,22750,22750,22750,38
20230601,105200,3393018150,22750,22750,22750,22750,0
20230601,105100,3393018150,22750,22750,22750,22700,178
20230601,105000,3388973650,22750,22750,22750,22750,159
20230601,104900,3385356400,22750,22750,22750,22700,1187
20230601,104800,3358401500,22750,22750,22750,22750,62
20230601,104700,3356991000,22750,22800,22800,22750,141
20230601,104600,3353780750,22800,22750,22800,22750,959
20230601,104500,3331959850,22750,22750,22750,22750,102
20230601,104400,3329639350,22700,22750,22750,22700,254
20230601,104300,3323871350,22750,22800,22800,22750,904
20230601,104200,3303304300,22800,22800,22800,22800,201
20230601,104100,3298721500,22800,22800,22800,22800,142
20230601,104000,3295483900,22800,22800,22850,22750,468
20230601,103900,3284827650,22800,22850,22850,22800,1096
20230601,103800,3259793750,22850,22850,22850,22850,41
20230601,103700,3258856900,22850,22850,22850,22850,5
20230601,103600,3258742650,22850,22850,22850,22850,591
20230601,103500,3245238300,22900,22900,22900,22850,1083
20230601,103400,3220489100,22900,22850,22900,22850,21
20230601,103300,3220009200,22900,22850,22900,22850,859
20230601,103200,3200373200,22850,22850,22900,22850,526
20230601,103100,3188353550,22850,22850,22850,22850,30
20230601,103000,3187668050,22800,22850,22900,22800,140
20230601,102900,3184469900,22850,22850,22850,22850,989
20230601,102800,3161871250,22900,22800,22900,22800,1378
20230601,102700,3130385350,22800,22800,22800,22800,846
20230601,102600,3111096550,22850,22800,22850,22750,2062
20230601,102500,3064119950,22800,22800,22850,22800,211
20230601,102400,3059309100,22800,22850,22850,22800,625
20230601,102300,3045057850,22850,22850,22900,22850,638
20230601,102200,3030479400,22850,22850,22850,22850,137
20230601,102100,3027348950,22850,22800,22850,22800,611
20230601,102000,3013418100,22800,22800,22800,22800,128
20230601,101900,3010499700,22850,22850,22850,22850,1479
20230601,101800,2976704550,22900,22900,22900,22850,292
20230601,101700,2970027800,22900,22900,22900,22900,5
20230601,101600,2969913300,22900,22900,22900,22850,213
20230601,101500,2965041350,22900,22900,22950,22900,2037
20230601,101400,2918394000,22900,22850,22900,22850,264
20230601,101300,2912353650,22900,22900,22900,22850,971
20230601,101200,2890147050,22950,22950,22950,22900,2023
20230601,101100,2843814300,22950,22900,23000,22900,10136
20230601,101000,2611414600,22900,22900,22950,22850,2539
20230601,100900,2553361650,22900,22950,22950,22850,4152
20230601,100800,2458324150,22950,22950,22950,22900,3494
20230601,100700,2378210000,22950,22950,22950,22900,1462
20230601,100600,2344660350,22900,22850,22950,22850,5188
20230601,100500,2225860100,22900,22850,22900,22800,786
20230601,100400,2207899950,22850,22850,22900,22850,1015
20230601,100300,2184699750,22900,22900,22900,22850,132
20230601,100200,2181681550,22850,22850,22900,22800,6573
20230601,100100,2031439750,22800,22750,22850,22700,7390
20230601,100000,1863070050,22700,22750,22750,22700,1158
20230601,095900,1836783150,22700,22700,22750,22700,273
20230601,095800,1830585750,22750,22750,22750,22700,532
20230601,095700,1818508450,22750,22700,22750,22700,383
20230601,095600,1809814200,22700,22700,22750,22700,843
20230601,095500,1790678000,22750,22700,22750,22700,2850
20230601,095400,1725905300,22700,22700,22700,22650,158
20230601,095300,1722325800,22700,22700,22700,22700,171
20230601,095200,1718444100,22700,22700,22700,22700,1629
20230601,095100,1681465800,22700,22600,22700,22600,2389
20230601,095000,1627377450,22600,22600,22650,22600,399
20230601,094900,1618360000,22600,22600,22650,22600,262
20230601,094800,1612438300,22650,22650,22650,22600,788
20230601,094700,1594623800,22650,22600,22650,22600,627
20230601,094600,1580436900,22650,22600,22650,22600,48
20230601,094500,1579351050,22600,22650,22650,22600,725
20230601,094400,1562965400,22600,22650,22650,22600,1610
20230601,094300,1526534000,22700,22700,22700,22600,2842
20230601,094200,1462068050,22650,22700,22750,22650,1105
20230601,094100,1436992850,22700,22600,22750,22600,6972
20230601,094000,1278893600,22600,22600,22650,22600,1145
20230601,093900,1253011400,22600,22550,22650,22550,4629
20230601,093800,1148421600,22550,22550,22550,22500,171
20230601,093700,1144568500,22500,22500,22550,22500,945
20230601,093600,1123304000,22500,22550,22550,22500,558
20230601,093500,1110727750,22550,22500,22600,22500,2163
20230601,093400,1061979600,22500,22500,22550,22500,1645
20230601,093300,1024938750,22550,22500,22550,22500,891
20230601,093200,1004891150,22550,22500,22550,22500,480
20230601,093100,994090900,22500,22500,22500,22450,1003
20230601,093000,971524800,22500,22500,22500,22450,90
20230601,092900,969501800,22500,22450,22500,22450,497
20230601,092800,958344100,22400,22450,22450,22400,205
20230601,092700,953741900,22450,22450,22450,22450,1359
20230601,092600,923232350,22450,22400,22450,22400,151
20230601,092500,919849900,22400,22400,22400,22400,541
20230601,092400,907731500,22400,22400,22450,22400,201
20230601,092300,903228100,22400,22300,22450,22300,5398
20230601,092200,782374800,22350,22300,22350,22300,130
20230601,092100,779472300,22350,22300,22400,22300,738
20230601,092000,762984200,22250,22350,22350,22250,1113
20230601,091900,738172350,22350,22350,22350,22300,752
20230601,091800,721396150,22350,22350,22350,22300,1032
20230601,091700,698349600,22400,22400,22400,22350,96
20230601,091600,696200700,22400,22350,22400,22350,1020
20230601,091500,673403600,22350,22300,22350,22300,868
20230601,091400,654008300,22300,22300,22300,22300,1694
20230601,091300,616232100,22300,22350,22350,22300,55
20230601,091200,615002950,22350,22250,22350,22250,602
20230601,091100,601589900,22250,22250,22250,22200,840
20230601,091000,582905650,22250,22300,22350,22250,2072
20230601,090900,536702550,22350,22350,22350,22300,864
20230601,090800,517406200,22350,22400,22400,22350,1026
20230601,090700,494465450,22400,22450,22450,22350,1364
20230601,090600,463910650,22450,22450,22450,22400,194
20230601,090500,459557650,22450,22500,22500,22450,669
20230601,090400,444538450,22450,22500,22550,22450,2773
20230601,090300,382188250,22500,22550,22550,22500,3265
20230601,090200,308647650,22550,22450,22600,22450,4020
20230601,090100,218078800,22450,22400,22450,22350,6179
20230601,090000,79550350,22350,22300,22400,22300,3565