KissMeData/086790/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204900,31443844600,41000,41000,41000,41000,106983
20230601,204800,31443844600,41000,41000,41000,41000,0
20230601,204700,31443844600,41000,41000,41000,41000,0
20230601,204600,31443844600,41000,41000,41000,41000,0
20230601,204500,31443844600,41000,41000,41000,41000,0
20230601,204400,31443844600,41000,41000,41000,41000,0
20230601,204300,31443844600,41000,41000,41000,41000,0
20230601,204200,31443844600,41000,41000,41000,41000,0
20230601,204100,31443844600,41000,41000,41000,41000,0
20230601,204000,31443844600,41000,41000,41000,41000,0
20230601,203900,31443844600,41000,41000,41000,41000,0
20230601,203800,31443844600,41000,41000,41000,41000,0
20230601,203700,31443844600,41000,41000,41000,41000,0
20230601,203600,31443844600,41000,41000,41000,41000,0
20230601,203500,31443844600,41000,41000,41000,41000,0
20230601,203400,31443844600,41000,41000,41000,41000,0
20230601,203300,31443844600,41000,41000,41000,41000,0
20230601,203200,31443844600,41000,41000,41000,41000,0
20230601,203100,31443844600,41000,41000,41000,41000,0
20230601,203000,31443844600,41000,41000,41000,41000,0
20230601,202900,31443844600,41000,41000,41000,41000,0
20230601,202800,31443844600,41000,41000,41000,41000,0
20230601,202700,31443844600,41000,41000,41000,41000,0
20230601,202600,31443844600,41000,41000,41000,41000,0
20230601,202500,31443844600,41000,41000,41000,41000,0
20230601,202400,31443844600,41000,41000,41000,41000,0
20230601,202300,31443844600,41000,41000,41000,41000,0
20230601,202200,31443844600,41000,41000,41000,41000,0
20230601,202100,31443844600,41000,41000,41000,41000,0
20230601,202000,31443844600,41000,41000,41000,41000,0
20230601,201900,31443844600,41000,41000,41000,41000,106983
20230601,201800,31443844600,41000,41000,41000,41000,0
20230601,201700,31443844600,41000,41000,41000,41000,0
20230601,201600,31443844600,41000,41000,41000,41000,0
20230601,201500,31443844600,41000,41000,41000,41000,0
20230601,201400,31443844600,41000,41000,41000,41000,0
20230601,201300,31443844600,41000,41000,41000,41000,0
20230601,201200,31443844600,41000,41000,41000,41000,0
20230601,201100,31443844600,41000,41000,41000,41000,0
20230601,201000,31443844600,41000,41000,41000,41000,0
20230601,200900,31443844600,41000,41000,41000,41000,0
20230601,200800,31443844600,41000,41000,41000,41000,0
20230601,200700,31443844600,41000,41000,41000,41000,0
20230601,200600,31443844600,41000,41000,41000,41000,0
20230601,200500,31443844600,41000,41000,41000,41000,0
20230601,200400,31443844600,41000,41000,41000,41000,0
20230601,200300,31443844600,41000,41000,41000,41000,0
20230601,200200,31443844600,41000,41000,41000,41000,0
20230601,200100,31443844600,41000,41000,41000,41000,0
20230601,200000,31443844600,41000,41000,41000,41000,0
20230601,195900,31443844600,41000,41000,41000,41000,0
20230601,195800,31443844600,41000,41000,41000,41000,0
20230601,195700,31443844600,41000,41000,41000,41000,0
20230601,195600,31443844600,41000,41000,41000,41000,0
20230601,195500,31443844600,41000,41000,41000,41000,0
20230601,195400,31443844600,41000,41000,41000,41000,0
20230601,195300,31443844600,41000,41000,41000,41000,0
20230601,195200,31443844600,41000,41000,41000,41000,0
20230601,195100,31443844600,41000,41000,41000,41000,0
20230601,195000,31443844600,41000,41000,41000,41000,0
20230601,194900,31443844600,41000,41000,41000,41000,106983
20230601,194800,31443844600,41000,41000,41000,41000,0
20230601,194700,31443844600,41000,41000,41000,41000,0
20230601,194600,31443844600,41000,41000,41000,41000,0
20230601,194500,31443844600,41000,41000,41000,41000,0
20230601,194400,31443844600,41000,41000,41000,41000,0
20230601,194300,31443844600,41000,41000,41000,41000,0
20230601,194200,31443844600,41000,41000,41000,41000,0
20230601,194100,31443844600,41000,41000,41000,41000,0
20230601,194000,31443844600,41000,41000,41000,41000,0
20230601,193900,31443844600,41000,41000,41000,41000,0
20230601,193800,31443844600,41000,41000,41000,41000,0
20230601,193700,31443844600,41000,41000,41000,41000,0
20230601,193600,31443844600,41000,41000,41000,41000,0
20230601,193500,31443844600,41000,41000,41000,41000,0
20230601,193400,31443844600,41000,41000,41000,41000,0
20230601,193300,31443844600,41000,41000,41000,41000,0
20230601,193200,31443844600,41000,41000,41000,41000,0
20230601,193100,31443844600,41000,41000,41000,41000,0
20230601,193000,31443844600,41000,41000,41000,41000,0
20230601,192900,31443844600,41000,41000,41000,41000,0
20230601,192800,31443844600,41000,41000,41000,41000,0
20230601,192700,31443844600,41000,41000,41000,41000,0
20230601,192600,31443844600,41000,41000,41000,41000,0
20230601,192500,31443844600,41000,41000,41000,41000,0
20230601,192400,31443844600,41000,41000,41000,41000,0
20230601,192300,31443844600,41000,41000,41000,41000,0
20230601,192200,31443844600,41000,41000,41000,41000,0
20230601,192100,31443844600,41000,41000,41000,41000,0
20230601,192000,31443844600,41000,41000,41000,41000,0
20230601,191900,31443844600,41000,41000,41000,41000,106983
20230601,191800,31443844600,41000,41000,41000,41000,0
20230601,191700,31443844600,41000,41000,41000,41000,0
20230601,191600,31443844600,41000,41000,41000,41000,0
20230601,191500,31443844600,41000,41000,41000,41000,0
20230601,191400,31443844600,41000,41000,41000,41000,0
20230601,191300,31443844600,41000,41000,41000,41000,0
20230601,191200,31443844600,41000,41000,41000,41000,0
20230601,191100,31443844600,41000,41000,41000,41000,0
20230601,191000,31443844600,41000,41000,41000,41000,0
20230601,190900,31443844600,41000,41000,41000,41000,0
20230601,190800,31443844600,41000,41000,41000,41000,0
20230601,190700,31443844600,41000,41000,41000,41000,0
20230601,190600,31443844600,41000,41000,41000,41000,0
20230601,190500,31443844600,41000,41000,41000,41000,0
20230601,190400,31443844600,41000,41000,41000,41000,0
20230601,190300,31443844600,41000,41000,41000,41000,0
20230601,190200,31443844600,41000,41000,41000,41000,0
20230601,190100,31443844600,41000,41000,41000,41000,0
20230601,190000,31443844600,41000,41000,41000,41000,0
20230601,185900,31443844600,41000,41000,41000,41000,0
20230601,185800,31443844600,41000,41000,41000,41000,0
20230601,185700,31443844600,41000,41000,41000,41000,0
20230601,185600,31443844600,41000,41000,41000,41000,0
20230601,185500,31443844600,41000,41000,41000,41000,0
20230601,185400,31443844600,41000,41000,41000,41000,0
20230601,185300,31443844600,41000,41000,41000,41000,0
20230601,185200,31443844600,41000,41000,41000,41000,0
20230601,185100,31443844600,41000,41000,41000,41000,0
20230601,185000,31443844600,41000,41000,41000,41000,0
20230601,184900,31443844600,41000,41000,41000,41000,106983
20230601,184800,31443844600,41000,41000,41000,41000,0
20230601,184700,31443844600,41000,41000,41000,41000,0
20230601,184600,31443844600,41000,41000,41000,41000,0
20230601,184500,31443844600,41000,41000,41000,41000,0
20230601,184400,31443844600,41000,41000,41000,41000,0
20230601,184300,31443844600,41000,41000,41000,41000,0
20230601,184200,31443844600,41000,41000,41000,41000,0
20230601,184100,31443844600,41000,41000,41000,41000,0
20230601,184000,31443844600,41000,41000,41000,41000,0
20230601,183900,31443844600,41000,41000,41000,41000,0
20230601,183800,31443844600,41000,41000,41000,41000,0
20230601,183700,31443844600,41000,41000,41000,41000,0
20230601,183600,31443844600,41000,41000,41000,41000,0
20230601,183500,31443844600,41000,41000,41000,41000,0
20230601,183400,31443844600,41000,41000,41000,41000,0
20230601,183300,31443844600,41000,41000,41000,41000,0
20230601,183200,31443844600,41000,41000,41000,41000,0
20230601,183100,31443844600,41000,41000,41000,41000,0
20230601,183000,31443844600,41000,41000,41000,41000,0
20230601,182900,31443844600,41000,41000,41000,41000,0
20230601,182800,31443844600,41000,41000,41000,41000,0
20230601,182700,31443844600,41000,41000,41000,41000,0
20230601,182600,31443844600,41000,41000,41000,41000,0
20230601,182500,31443844600,41000,41000,41000,41000,0
20230601,182400,31443844600,41000,41000,41000,41000,0
20230601,182300,31443844600,41000,41000,41000,41000,0
20230601,182200,31443844600,41000,41000,41000,41000,0
20230601,182100,31443844600,41000,41000,41000,41000,0
20230601,182000,31443844600,41000,41000,41000,41000,0
20230601,181900,31443844600,41000,41000,41000,41000,106983
20230601,181800,31443844600,41000,41000,41000,41000,0
20230601,181700,31443844600,41000,41000,41000,41000,0
20230601,181600,31443844600,41000,41000,41000,41000,0
20230601,181500,31443844600,41000,41000,41000,41000,0
20230601,181400,31443844600,41000,41000,41000,41000,0
20230601,181300,31443844600,41000,41000,41000,41000,0
20230601,181200,31443844600,41000,41000,41000,41000,0
20230601,181100,31443844600,41000,41000,41000,41000,0
20230601,181000,31443844600,41000,41000,41000,41000,0
20230601,180900,31443844600,41000,41000,41000,41000,0
20230601,180800,31443844600,41000,41000,41000,41000,0
20230601,180700,31443844600,41000,41000,41000,41000,0
20230601,180600,31443844600,41000,41000,41000,41000,0
20230601,180500,31443844600,41000,41000,41000,41000,0
20230601,180400,31443844600,41000,41000,41000,41000,0
20230601,180300,31443844600,41000,41000,41000,41000,0
20230601,180200,31443844600,41000,41000,41000,41000,0
20230601,180100,31443844600,41000,41000,41000,41000,0
20230601,180000,31443844600,41000,41000,41000,41000,0
20230601,175900,31443844600,41000,41000,41000,41000,0
20230601,175800,31443844600,41000,41000,41000,41000,0
20230601,175700,31443844600,41000,41000,41000,41000,0
20230601,175600,31443844600,41000,41000,41000,41000,0
20230601,175500,31443844600,41000,41000,41000,41000,0
20230601,175400,31443844600,41000,41000,41000,41000,0
20230601,175300,31443844600,41000,41000,41000,41000,0
20230601,175200,31443844600,41000,41000,41000,41000,0
20230601,175100,31443844600,41000,41000,41000,41000,0
20230601,175000,31443844600,41000,41000,41000,41000,0
20230601,174900,31443844600,41000,41000,41000,41000,106983
20230601,174800,31443844600,41000,41000,41000,41000,0
20230601,174700,31443844600,41000,41000,41000,41000,0
20230601,174600,31443844600,41000,41000,41000,41000,0
20230601,174500,31443844600,41000,41000,41000,41000,0
20230601,174400,31443844600,41000,41000,41000,41000,0
20230601,174300,31443844600,41000,41000,41000,41000,0
20230601,174200,31443844600,41000,41000,41000,41000,0
20230601,174100,31443844600,41000,41000,41000,41000,0
20230601,174000,31443844600,41000,41000,41000,41000,0
20230601,173900,31443844600,41000,41000,41000,41000,0
20230601,173800,31443844600,41000,41000,41000,41000,0
20230601,173700,31443844600,41000,41000,41000,41000,0
20230601,173600,31443844600,41000,41000,41000,41000,0
20230601,173500,31443844600,41000,41000,41000,41000,0
20230601,173400,31443844600,41000,41000,41000,41000,0
20230601,173300,31443844600,41000,41000,41000,41000,0
20230601,173200,31443844600,41000,41000,41000,41000,0
20230601,173100,31443844600,41000,41000,41000,41000,0
20230601,173000,31443844600,41000,41000,41000,41000,0
20230601,172900,31443844600,41000,41000,41000,41000,0
20230601,172800,31443844600,41000,41000,41000,41000,0
20230601,172700,31443844600,41000,41000,41000,41000,0
20230601,172600,31443844600,41000,41000,41000,41000,0
20230601,172500,31443844600,41000,41000,41000,41000,0
20230601,172400,31443844600,41000,41000,41000,41000,0
20230601,172300,31443844600,41000,41000,41000,41000,0
20230601,172200,31443844600,41000,41000,41000,41000,0
20230601,172100,31443844600,41000,41000,41000,41000,0
20230601,172000,31443844600,41000,41000,41000,41000,0
20230601,171900,31443844600,41000,41000,41000,41000,106983
20230601,171800,31443844600,41000,41000,41000,41000,0
20230601,171700,31443844600,41000,41000,41000,41000,0
20230601,171600,31443844600,41000,41000,41000,41000,0
20230601,171500,31443844600,41000,41000,41000,41000,0
20230601,171400,31443844600,41000,41000,41000,41000,0
20230601,171300,31443844600,41000,41000,41000,41000,0
20230601,171200,31443844600,41000,41000,41000,41000,0
20230601,171100,31443844600,41000,41000,41000,41000,0
20230601,171000,31443844600,41000,41000,41000,41000,0
20230601,170900,31443844600,41000,41000,41000,41000,0
20230601,170800,31443844600,41000,41000,41000,41000,0
20230601,170700,31443844600,41000,41000,41000,41000,0
20230601,170600,31443844600,41000,41000,41000,41000,0
20230601,170500,31443844600,41000,41000,41000,41000,0
20230601,170400,31443844600,41000,41000,41000,41000,0
20230601,170300,31443844600,41000,41000,41000,41000,0
20230601,170200,31443844600,41000,41000,41000,41000,0
20230601,170100,31443844600,41000,41000,41000,41000,0
20230601,170000,31443844600,41000,41000,41000,41000,0
20230601,165900,31443844600,41000,41000,41000,41000,0
20230601,165800,31443844600,41000,41000,41000,41000,0
20230601,165700,31443844600,41000,41000,41000,41000,0
20230601,165600,31443844600,41000,41000,41000,41000,0
20230601,165500,31443844600,41000,41000,41000,41000,0
20230601,165400,31443844600,41000,41000,41000,41000,0
20230601,165300,31443844600,41000,41000,41000,41000,0
20230601,165200,31443844600,41000,41000,41000,41000,0
20230601,165100,31443844600,41000,41000,41000,41000,0
20230601,165000,31443844600,41000,41000,41000,41000,0
20230601,164900,31443844600,41000,41000,41000,41000,106983
20230601,164800,31443844600,41000,41000,41000,41000,0
20230601,164700,31443844600,41000,41000,41000,41000,0
20230601,164600,31443844600,41000,41000,41000,41000,0
20230601,164500,31443844600,41000,41000,41000,41000,0
20230601,164400,31443844600,41000,41000,41000,41000,0
20230601,164300,31443844600,41000,41000,41000,41000,0
20230601,164200,31443844600,41000,41000,41000,41000,0
20230601,164100,31443844600,41000,41000,41000,41000,0
20230601,164000,31443844600,41000,41000,41000,41000,0
20230601,163900,31443844600,41000,41000,41000,41000,0
20230601,163800,31443844600,41000,41000,41000,41000,0
20230601,163700,31443844600,41000,41000,41000,41000,0
20230601,163600,31443844600,41000,41000,41000,41000,0
20230601,163500,31443844600,41000,41000,41000,41000,0
20230601,163400,31443844600,41000,41000,41000,41000,0
20230601,163300,31443844600,41000,41000,41000,41000,0
20230601,163200,31443844600,41000,41000,41000,41000,0
20230601,163100,31443844600,41000,41000,41000,41000,0
20230601,163000,31443844600,41000,41000,41000,41000,0
20230601,162900,31443844600,41000,41000,41000,41000,0
20230601,162800,31443844600,41000,41000,41000,41000,0
20230601,162700,31443844600,41000,41000,41000,41000,0
20230601,162600,31443844600,41000,41000,41000,41000,0
20230601,162500,31443844600,41000,41000,41000,41000,0
20230601,162400,31443844600,41000,41000,41000,41000,0
20230601,162300,31443844600,41000,41000,41000,41000,0
20230601,162200,31443844600,41000,41000,41000,41000,0
20230601,162100,31443844600,41000,41000,41000,41000,0
20230601,162000,31443844600,41000,41000,41000,41000,0
20230601,161900,31443844600,41000,41000,41000,41000,106983
20230601,161800,31443844600,41000,41000,41000,41000,0
20230601,161700,31443844600,41000,41000,41000,41000,0
20230601,161600,31443844600,41000,41000,41000,41000,0
20230601,161500,31443844600,41000,41000,41000,41000,0
20230601,161400,31443844600,41000,41000,41000,41000,0
20230601,161300,31443844600,41000,41000,41000,41000,0
20230601,161200,31443844600,41000,41000,41000,41000,0
20230601,161100,31443844600,41000,41000,41000,41000,0
20230601,161000,31443844600,41000,41000,41000,41000,0
20230601,160900,31443844600,41000,41000,41000,41000,0
20230601,160800,31443844600,41000,41000,41000,41000,0
20230601,160700,31443844600,41000,41000,41000,41000,0
20230601,160600,31443844600,41000,41000,41000,41000,0
20230601,160500,31443844600,41000,41000,41000,41000,0
20230601,160400,31443844600,41000,41000,41000,41000,0
20230601,160300,31443844600,41000,41000,41000,41000,0
20230601,160200,31443844600,41000,41000,41000,41000,0
20230601,160100,31443844600,41000,41000,41000,41000,0
20230601,160000,31443844600,41000,41000,41000,41000,0
20230601,155900,31443844600,41000,41000,41000,41000,0
20230601,155800,31443844600,41000,41000,41000,41000,0
20230601,155700,31443844600,41000,41000,41000,41000,0
20230601,155600,31443844600,41000,41000,41000,41000,0
20230601,155500,31443844600,41000,41000,41000,41000,0
20230601,155400,31443844600,41000,41000,41000,41000,0
20230601,155300,31443844600,41000,41000,41000,41000,0
20230601,155200,31443844600,41000,41000,41000,41000,0
20230601,155100,31443844600,41000,41000,41000,41000,0
20230601,155000,31443844600,41000,41000,41000,41000,0
20230601,154900,31443844600,41000,41000,41000,41000,106983
20230601,154800,31443844600,41000,41000,41000,41000,0
20230601,154700,31443844600,41000,41000,41000,41000,0
20230601,154600,31443844600,41000,41000,41000,41000,0
20230601,154500,31443844600,41000,41000,41000,41000,0
20230601,154400,31443844600,41000,41000,41000,41000,0
20230601,154300,31443844600,41000,41000,41000,41000,0
20230601,154200,31443844600,41000,41000,41000,41000,0
20230601,154100,31443844600,41000,41000,41000,41000,0
20230601,154000,31443844600,41000,41000,41000,41000,0
20230601,153900,31443844600,41000,41000,41000,41000,0
20230601,153800,31443844600,41000,41000,41000,41000,0
20230601,153700,31443844600,41000,41000,41000,41000,0
20230601,153600,31443844600,41000,41000,41000,41000,0
20230601,153500,31443844600,41000,41000,41000,41000,0
20230601,153400,31443844600,41000,41000,41000,41000,0
20230601,153300,31443844600,41000,41000,41000,41000,0
20230601,153200,31443844600,41000,41000,41000,41000,0
20230601,153100,31443844600,41000,41000,41000,41000,0
20230601,153000,31443844600,41000,41000,41000,41000,106983
20230601,152900,27057541600,41000,41000,41000,41000,0
20230601,152800,27057541600,41000,41000,41000,41000,0
20230601,152700,27057541600,41000,41000,41000,41000,0
20230601,152600,27057541600,41000,41000,41000,41000,0
20230601,152500,27057541600,41000,41000,41000,41000,0
20230601,152400,27057541600,41000,41000,41000,41000,0
20230601,152300,27057541600,41000,41000,41000,41000,0
20230601,152200,27057541600,41000,41000,41000,41000,0
20230601,152100,27057541600,41000,41000,41000,41000,0
20230601,152000,27057541600,41000,41000,41000,41000,0
20230601,151900,27057541600,41000,40950,41000,40950,2260
20230601,151800,26964895100,41000,40950,41000,40950,2063
20230601,151700,26880394500,40950,40950,41000,40950,1113
20230601,151600,26834779050,40950,41000,41000,40950,2166
20230601,151500,26746001350,41000,40950,41000,40950,2156
20230601,151400,26657652100,41000,41000,41000,40950,2478
20230601,151300,26556074400,40950,41000,41000,40950,3267
20230601,151200,26422185000,40950,41000,41000,40950,2874
20230601,151100,26304366500,41000,40950,41000,40950,1844
20230601,151000,26228773500,41000,40950,41000,40950,1781
20230601,150900,26155780450,41000,41000,41000,40950,741
20230601,150800,26125411100,40950,40950,41000,40950,630
20230601,150700,26099596900,40950,40950,41000,40950,263
20230601,150600,26088825400,40950,41000,41000,40950,924
20230601,150500,26050955050,41000,40950,41000,40950,304
20230601,150400,26038504150,40950,40950,41000,40950,1499
20230601,150300,25977118250,40950,41000,41000,40950,1725
20230601,150200,25906450350,41000,41000,41000,40950,2628
20230601,150100,25798824050,41000,40950,41000,40950,695
20230601,150000,25770342550,41000,41000,41000,40950,926
20230601,145900,25732385650,40950,41000,41000,40950,982
20230601,145800,25692134600,41000,41000,41000,40950,1649
20230601,145700,25624535850,40950,40950,41000,40950,2516
20230601,145600,25521439950,41000,40950,41000,40950,543
20230601,145500,25499185650,41000,40950,41000,40950,619
20230601,145400,25473818050,41000,41000,41000,40950,1055
20230601,145300,25430577550,40950,41000,41000,40950,1711
20230601,145200,25360453300,41000,41000,41000,40950,489
20230601,145100,25340412200,41000,41000,41000,40950,812
20230601,145000,25307129450,41000,40950,41000,40950,1091
20230601,144900,25262409250,41000,41000,41000,40950,960
20230601,144800,25223067700,40950,40950,41000,40950,1147
20230601,144700,25176050350,41000,40950,41000,40950,270
20230601,144600,25164987300,41000,40950,41000,40950,541
20230601,144500,25142826600,40950,40950,41000,40950,447
20230601,144400,25124507750,40950,40950,41000,40950,1150
20230601,144300,25077382800,40950,41000,41000,40950,522
20230601,144200,25055988750,40950,40950,41000,40950,273
20230601,144100,25044806750,40950,40950,41000,40900,6759
20230601,144000,24767992800,40900,40900,40950,40900,173
20230601,143900,24760914400,40950,40950,40950,40900,405
20230601,143800,24744340450,40900,40950,41000,40900,8438
20230601,143700,24398787500,41000,41000,41000,40950,3176
20230601,143600,24268726050,40950,40950,41000,40950,416
20230601,143500,24251678000,41000,41000,41050,40950,1318
20230601,143400,24197645650,41000,41000,41000,40950,759
20230601,143300,24166534900,40950,41000,41050,40950,2284
20230601,143200,24072891200,41000,40950,41050,40950,6504
20230601,143100,23806210350,40950,41000,41000,40950,1703
20230601,143000,23736396500,40950,40950,41000,40950,3182
20230601,142900,23605940750,41000,41000,41000,40950,1303
20230601,142800,23552526850,41000,40950,41000,40950,1774
20230601,142700,23479858750,40950,41000,41000,40950,445
20230601,142600,23461621150,40950,41000,41000,40950,787
20230601,142500,23429361100,41000,41000,41000,40950,8729
20230601,142400,23071559550,41000,41000,41000,40950,559
20230601,142300,23048648500,41000,41000,41000,40950,502
20230601,142200,23028071100,40950,41000,41000,40950,2165
20230601,142100,22939379700,41000,40950,41000,40950,613
20230601,142000,22914254950,41000,41000,41000,40950,1167
20230601,141900,22866412200,41000,41000,41000,40950,1265
20230601,141800,22814552650,41000,41000,41000,40950,619
20230601,141700,22789177750,40950,41000,41000,40950,208
20230601,141600,22780657050,41000,41000,41000,40950,996
20230601,141500,22739827700,41000,41000,41000,40950,185
20230601,141400,22732247400,41000,40950,41000,40950,281
20230601,141300,22720731250,41000,41000,41000,40950,766
20230601,141200,22689330900,41000,41000,41000,40950,446
20230601,141100,22671050050,41000,41000,41050,40950,5598
20230601,141000,22441532500,41050,41000,41050,40950,3678
20230601,140900,22290729100,41000,41000,41000,40950,588
20230601,140800,22266626450,41000,41000,41000,40950,677
20230601,140700,22238873650,41000,41000,41000,40950,958
20230601,140600,22199601950,41000,41000,41000,40950,484
20230601,140500,22179766450,40950,40950,41000,40950,800
20230601,140400,22146974000,41000,40950,41000,40950,373
20230601,140300,22131685850,41000,41000,41000,40950,1069
20230601,140200,22087860800,41000,41000,41000,40950,491
20230601,140100,22067736800,41000,41000,41000,40950,1283
20230601,140000,22015140150,40950,41000,41000,40950,477
20230601,135900,21995592300,40950,41000,41000,40950,264
20230601,135800,21984777750,40950,40950,41000,40950,321
20230601,135700,21971621700,41000,40950,41000,40950,955
20230601,135600,21932470650,40950,41000,41000,40950,288
20230601,135500,21920668400,40950,40950,41000,40950,1481
20230601,135400,21859953450,40950,40950,41000,40950,770
20230601,135300,21828391150,41000,41050,41050,40950,5861
20230601,135200,21588078850,41050,41000,41050,41000,70
20230601,135100,21585206850,41000,41050,41050,41000,675
20230601,135000,21557501350,41000,41000,41050,41000,85
20230601,134900,21554015500,41050,41000,41050,41000,1153
20230601,134800,21506736450,41050,41000,41050,41000,2077
20230601,134700,21421530750,41000,41000,41050,41000,269
20230601,134600,21410489950,41050,41050,41050,41000,151
20230601,134500,21404295150,41000,41000,41050,41000,666
20230601,134400,21376962750,41000,41000,41050,41000,2708
20230601,134300,21265927850,40950,41000,41000,40950,89
20230601,134200,21262281050,40950,40950,41000,40950,1977
20230601,134100,21181229950,41000,41000,41000,40950,1068
20230601,134000,21137442550,41000,41000,41050,41000,1792
20230601,133900,21063967900,41000,41000,41050,41000,6180
20230601,133800,20810551350,41000,41050,41050,41000,352
20230601,133700,20796102750,41050,41000,41050,40950,956
20230601,133600,20756906950,41000,41000,41000,40950,2021
20230601,133500,20674048050,41000,40950,41000,40950,799
20230601,133400,20641291250,41000,41000,41000,40950,741
20230601,133300,20610911850,40950,40950,41000,40950,2052
20230601,133200,20526812900,40950,41000,41000,40950,449
20230601,133100,20508405800,41000,41000,41000,40950,294
20230601,133000,20496354400,41000,41000,41000,40950,507
20230601,132900,20475569350,41000,40950,41000,40950,841
20230601,132800,20441090500,40950,40950,41000,40950,312
20230601,132700,20428300850,40950,40900,40950,40900,3576
20230601,132600,20281866100,40900,40900,40950,40900,800
20230601,132500,20249120850,40950,40950,40950,40900,248
20230601,132400,20238969100,40900,40950,40950,40900,275
20230601,132300,20227710100,40950,40900,40950,40900,781
20230601,132200,20195733750,40950,40900,40950,40900,228
20230601,132100,20186399050,40950,40900,40950,40900,79
20230601,132000,20183165350,40900,40950,40950,40900,1299
20230601,131900,20129978500,40950,40950,41000,40900,7551
20230601,131800,19820801750,40950,40950,41000,40950,2497
20230601,131700,19718544700,40950,40950,41000,40950,683
20230601,131600,19690572400,40950,40950,40950,40900,574
20230601,131500,19667072050,40950,40950,40950,40900,13645
20230601,131400,19108312400,40900,40950,40950,40900,778
20230601,131300,19076459150,40900,40950,40950,40900,281
20230601,131200,19064958300,40900,40950,40950,40900,188
20230601,131100,19057262600,40900,40950,40950,40900,795
20230601,131000,19024712150,40900,40900,40950,40900,74
20230601,130900,19021683900,40900,40900,40950,40900,290
20230601,130800,19009820750,40900,40900,40950,40900,3710
20230601,130700,18858078450,40900,40950,41000,40900,24792
20230601,130600,17842834300,41000,41000,41000,40950,2283
20230601,130500,17749238250,41000,41000,41000,40950,10650
20230601,130400,17313029750,40950,41000,41000,40950,1131
20230601,130300,17266660450,41000,40950,41000,40950,326
20230601,130200,17253295550,40950,41000,41000,40950,2914
20230601,130100,17133830650,40950,40950,41000,40950,1120
20230601,130000,17087920100,41000,41000,41000,40950,1190
20230601,125900,17039166050,41000,41000,41000,40950,962
20230601,125800,16999726250,41000,40950,41000,40950,663
20230601,125700,16972545000,41000,41000,41000,40950,984
20230601,125600,16932204950,41000,41000,41000,40950,1006
20230601,125500,16890960700,40950,41000,41000,40950,1034
20230601,125400,16848573500,41000,41000,41000,40950,1433
20230601,125300,16789878850,40950,40950,41000,40950,666
20230601,125200,16762582200,41000,41000,41000,40950,970
20230601,125100,16722814450,40950,41000,41000,40950,467
20230601,125000,16703669000,41000,41000,41000,40950,1011
20230601,124900,16662223150,41000,41000,41000,40950,889
20230601,124800,16625775650,41000,40950,41000,40950,2430
20230601,124700,16526151150,41000,41000,41000,40950,255
20230601,124600,16515698700,40950,40950,41000,40950,1237
20230601,124500,16464982750,41000,41000,41000,40950,2054
20230601,124400,16380771500,41000,40950,41000,40950,785
20230601,124300,16348591650,41000,41000,41000,40950,1042
20230601,124200,16305872000,40950,40950,41000,40950,452
20230601,124100,16287346650,41000,40950,41000,40950,323
20230601,124000,16274106350,40950,40950,41000,40950,158
20230601,123900,16267633650,41000,40950,41000,40950,229
20230601,123800,16258250500,41000,41000,41000,40950,353
20230601,123700,16243780050,40950,41000,41050,40950,4287
20230601,123600,16068027400,41000,41050,41050,41000,95
20230601,123500,16064130900,41000,41000,41050,41000,395
20230601,123400,16047920350,41000,41000,41050,41000,893
20230601,123300,16011305400,41050,41000,41050,41000,96
20230601,123200,16007368100,41050,41000,41050,41000,172
20230601,123100,16000307750,41050,41050,41050,40950,15352
20230601,123000,15370821500,41050,41050,41050,41000,3230
20230601,122900,15238232950,41000,41000,41050,41000,63
20230601,122800,15235647850,41000,41050,41050,41000,136
20230601,122700,15230069350,41000,41000,41050,41000,908
20230601,122600,15192826350,41000,41050,41100,41000,14880
20230601,122500,14582053150,41050,41050,41100,41050,94
20230601,122400,14578193450,41050,41050,41100,41050,75
20230601,122300,14575114500,41050,41050,41100,41050,675
20230601,122200,14547401450,41050,41050,41100,41050,193
20230601,122100,14539471500,41100,41100,41100,41050,316
20230601,122000,14526485850,41100,41100,41100,41050,253
20230601,121900,14516088700,41050,41100,41100,41050,324
20230601,121800,14502775000,41100,41050,41100,41050,699
20230601,121700,14474047150,41100,41050,41100,41050,308
20230601,121600,14461390100,41100,41100,41100,41050,343
20230601,121500,14447294950,41050,41100,41100,41050,323
20230601,121400,14434020600,41100,41050,41100,41050,380
20230601,121300,14418405400,41100,41100,41100,41050,1197
20230601,121200,14369212300,41050,41100,41100,41050,333
20230601,121100,14355527050,41050,41100,41100,41050,352
20230601,121000,14341061950,41100,41100,41100,41050,703
20230601,120900,14312171850,41050,41050,41100,41050,1750
20230601,120800,14240252050,41050,41100,41100,41050,283
20230601,120700,14228622700,41100,41100,41100,41050,407
20230601,120600,14211897100,41100,41000,41100,41000,4505
20230601,120500,14026960700,41050,41000,41050,41000,163
20230601,120400,14020277050,41000,41000,41050,41000,74
20230601,120300,14017241450,41000,41000,41050,41000,60
20230601,120200,14014780650,41000,41000,41050,41000,79
20230601,120100,14011540550,41000,41050,41050,41000,318
20230601,120000,13998494750,41050,41000,41050,41000,1022
20230601,115900,13956569550,41000,41050,41100,41000,11249
20230601,115800,13494796000,41100,41100,41100,41050,466
20230601,115700,13475644000,41100,41100,41100,41050,920
20230601,115600,13437868150,41050,41100,41100,41050,350
20230601,115500,13423485000,41100,41100,41100,41050,618
20230601,115400,13398086850,41050,41050,41100,41050,191
20230601,115300,13390238750,41050,41050,41100,41050,373
20230601,115200,13374921050,41050,41100,41100,41050,165
20230601,115100,13368141400,41100,41050,41100,41050,89
20230601,115000,13364485550,41100,41100,41100,41050,138
20230601,114900,13358818050,41050,41050,41100,41050,45
20230601,114800,13356970550,41100,41050,41100,41050,82
20230601,114700,13353602450,41050,41050,41100,41050,118
20230601,114600,13348755100,41050,41100,41100,41050,1586
20230601,114500,13283645750,41050,41050,41100,41050,4103
20230601,114400,13115116250,41050,41100,41100,41050,389
20230601,114300,13099130500,41100,41100,41100,41050,305
20230601,114200,13086596500,41100,41100,41100,41050,491
20230601,114100,13066417950,41050,41100,41100,41050,464
20230601,114000,13047350150,41100,41050,41150,41050,6635
20230601,113900,12774660350,41050,41050,41100,41050,463
20230601,113800,12755635250,41100,41050,41100,41050,401
20230601,113700,12739156550,41100,41100,41100,41050,759
20230601,113600,12707962650,41050,41100,41100,41050,2601
20230601,113500,12601065050,41100,41100,41100,41050,687
20230601,113400,12572834750,41100,41100,41100,41050,642
20230601,113300,12546449850,41050,41050,41100,41000,1221
20230601,113200,12496329900,41000,41000,41050,41000,798
20230601,113100,12463575750,41000,41050,41050,41000,424
20230601,113000,12446172300,41050,41000,41050,41000,317
20230601,112900,12433162150,41050,41050,41050,41000,970
20230601,112800,12393346150,41050,41000,41050,40950,12933
20230601,112700,11863009600,41000,41000,41000,40950,388
20230601,112600,11847111600,41000,40950,41000,40950,138
20230601,112500,11841455600,40950,41000,41000,40950,243
20230601,112400,11831497650,40950,40950,41000,40950,273
20230601,112300,11820315950,40950,40950,41000,40950,136
20230601,112200,11814743750,41000,41000,41000,40950,355
20230601,112100,11800200550,40950,41000,41000,40950,5810
20230601,112000,11562255500,41000,40950,41000,40950,1487
20230601,111900,11501356750,40950,40950,41000,40950,197
20230601,111800,11493286800,41000,41000,41000,40950,10959
20230601,111700,11044020700,41000,41050,41050,41000,698
20230601,111600,11015398750,41000,41000,41050,41000,1951
20230601,111500,10935407350,41000,41050,41050,41000,3671
20230601,111400,10784894950,41000,41050,41050,41000,916
20230601,111300,10747337800,41000,41050,41050,41000,170
20230601,111200,10740367300,41050,41100,41100,41000,9407
20230601,111100,10354248400,41100,41100,41100,41050,913
20230601,111000,10316764750,41050,41100,41150,41050,15900
20230601,110900,9663348150,41100,41100,41150,41100,490
20230601,110800,9643205700,41100,41150,41150,41100,99
20230601,110700,9639134800,41150,41150,41150,41100,2388
20230601,110600,9540963450,41100,41150,41150,41100,547
20230601,110500,9518457100,41150,41100,41150,41100,997
20230601,110400,9477439600,41150,41100,41150,41100,635
20230601,110300,9451313550,41100,41100,41150,41100,435
20230601,110200,9433415150,41100,41100,41150,41100,530
20230601,110100,9411607750,41150,41100,41150,41100,438
20230601,110000,9393585550,41100,41150,41150,41100,496
20230601,105900,9373178650,41150,41150,41150,41100,452
20230601,105800,9354583200,41100,41150,41150,41100,387
20230601,105700,9338661950,41150,41150,41150,41100,374
20230601,105600,9323273600,41150,41100,41150,41100,566
20230601,105500,9299985750,41150,41150,41150,41100,398
20230601,105400,9283609000,41100,41150,41150,41100,1482
20230601,105300,9222628800,41100,41150,41150,41100,575
20230601,105200,9198969950,41150,41150,41150,41100,333
20230601,105100,9185268200,41150,41100,41150,41100,4075
20230601,105000,9017642350,41150,41150,41150,41100,523
20230601,104900,8996125300,41100,41150,41150,41100,360
20230601,104800,8981312300,41100,41100,41150,41100,9923
20230601,104700,8573413350,41150,41150,41150,41100,1357
20230601,104600,8517578750,41100,41150,41150,41100,1219
20230601,104500,8467421450,41100,41150,41150,41100,7899
20230601,104400,8142419650,41150,41150,41200,41150,2409
20230601,104300,8043270400,41150,41200,41200,41150,94
20230601,104200,8039398800,41200,41200,41200,41150,96
20230601,104100,8035445200,41150,41200,41250,41150,1542
20230601,104000,7971909000,41200,41200,41250,41200,3874
20230601,103900,7812251500,41200,41200,41250,41150,4387
20230601,103800,7631483800,41200,41150,41200,41150,915
20230601,103700,7593788750,41200,41200,41200,41150,1007
20230601,103600,7552307750,41200,41200,41200,41150,810
20230601,103500,7518938450,41150,41200,41200,41150,1294
20230601,103400,7465631600,41150,41200,41200,41150,246
20230601,103300,7455501650,41150,41150,41200,41150,356
20230601,103200,7440839200,41200,41150,41200,41150,281
20230601,103100,7429270650,41150,41150,41200,41150,314
20230601,103000,7416342200,41200,41150,41200,41150,117
20230601,102900,7411525650,41150,41200,41200,41150,449
20230601,102800,7393035150,41200,41250,41250,41150,4378
20230601,102700,7212659750,41200,41150,41250,41150,1664
20230601,102600,7144096900,41200,41150,41200,41150,81
20230601,102500,7140762750,41200,41150,41200,41150,421
20230601,102400,7123421850,41150,41200,41200,41150,670
20230601,102300,7095826950,41150,41150,41200,41100,573
20230601,102200,7072232000,41200,41100,41200,41100,1733
20230601,102100,7000914200,41150,41150,41200,41150,7335
20230601,102000,6699052500,41150,41150,41200,41150,606
20230601,101900,6674099000,41200,41150,41200,41150,2075
20230601,101800,6588689250,41150,41100,41200,41100,2685
20230601,101700,6478158900,41150,41100,41150,41100,1245
20230601,101600,6426942450,41100,41150,41150,41100,1717
20230601,101500,6356292950,41100,41150,41150,41100,720
20230601,101400,6326678950,41100,41100,41150,41100,208
20230601,101300,6318124100,41150,41100,41150,41100,520
20230601,101200,6296733300,41100,41100,41200,41100,1230
20230601,101100,6246115550,41150,41150,41150,41100,1741
20230601,101000,6174476100,41150,41100,41150,41100,426
20230601,100900,6156950850,41150,41150,41200,41100,5291
20230601,100800,5939205550,41150,41150,41200,41150,138
20230601,100700,5933525400,41150,41250,41250,41150,4610
20230601,100600,5743576350,41200,41250,41250,41200,1210
20230601,100500,5693717800,41250,41200,41250,41200,1184
20230601,100400,5644924400,41200,41250,41250,41200,108
20230601,100300,5640473450,41200,41200,41250,41200,477
20230601,100200,5620809350,41250,41200,41250,41200,37
20230601,100100,5619283950,41200,41200,41250,41200,202
20230601,100000,5610958000,41250,41250,41250,41200,252
20230601,095900,5600573250,41250,41250,41300,41200,2772
20230601,095800,5486247450,41200,41250,41300,41200,7077
20230601,095700,5194363000,41250,41300,41300,41250,725
20230601,095600,5164424500,41250,41200,41300,41200,1396
20230601,095500,5106828200,41250,41200,41250,41200,649
20230601,095400,5080058100,41250,41200,41250,41200,491
20230601,095300,5059807400,41200,41200,41250,41200,830
20230601,095200,5025575150,41250,41150,41250,41150,643
20230601,095100,4999065900,41200,41200,41200,41150,858
20230601,095000,4963717750,41150,41150,41200,41150,1503
20230601,094900,4901796350,41150,41200,41200,41150,108
20230601,094800,4897350300,41150,41150,41200,41150,179
20230601,094700,4889978900,41150,41150,41200,41100,1422
20230601,094600,4831452350,41150,41150,41200,41100,936
20230601,094500,4792932700,41150,41150,41200,41100,9668
20230601,094400,4395012750,41150,41200,41200,41150,242
20230601,094300,4385050600,41200,41300,41300,41200,6861
20230601,094200,4102280350,41300,41300,41350,41300,6645
20230601,094100,3827812850,41250,41250,41300,41250,1819
20230601,094000,3752689600,41300,41250,41300,41250,913
20230601,093900,3714988350,41250,41300,41300,41250,1452
20230601,093800,3655029300,41300,41300,41300,41250,736
20230601,093700,3624634900,41250,41250,41300,41250,443
20230601,093600,3606339600,41250,41200,41300,41200,2627
20230601,093500,3497950900,41250,41200,41250,41200,697
20230601,093400,3469208400,41250,41250,41250,41200,432
20230601,093300,3451396850,41250,41200,41250,41200,423
20230601,093200,3433957250,41250,41250,41250,41200,432
20230601,093100,3416149500,41250,41250,41250,41200,772
20230601,093000,3384322800,41200,41300,41350,41200,4639
20230601,092900,3192836800,41250,41300,41300,41250,1130
20230601,092800,3146176500,41300,41300,41300,41250,700
20230601,092700,3117279200,41250,41250,41300,41250,360
20230601,092600,3102425400,41250,41300,41350,41250,4339
20230601,092500,2923209000,41300,41250,41300,41250,657
20230601,092400,2896079900,41250,41300,41300,41250,931
20230601,092300,2857630200,41300,41250,41300,41250,838
20230601,092200,2823022950,41300,41350,41350,41250,1306
20230601,092100,2769086050,41350,41300,41350,41250,766
20230601,092000,2737450050,41300,41300,41300,41250,2183
20230601,091900,2647295400,41300,41300,41300,41250,593
20230601,091800,2622810050,41250,41250,41300,41250,1592
20230601,091700,2557095600,41300,41300,41300,41250,964
20230601,091600,2517283950,41250,41250,41300,41250,880
20230601,091500,2480945150,41250,41250,41300,41250,770
20230601,091400,2449170050,41250,41300,41350,41250,5155
20230601,091300,2236293650,41300,41300,41350,41300,579
20230601,091200,2212360750,41350,41300,41350,41300,912
20230601,091100,2174670700,41300,41300,41350,41300,644
20230601,091000,2148067350,41350,41300,41350,41300,905
20230601,090900,2110667000,41300,41400,41400,41300,4899
20230601,090800,1908178650,41400,41400,41450,41350,2042
20230601,090700,1823659300,41400,41400,41450,41350,1590
20230601,090600,1757841850,41400,41500,41550,41400,7289
20230601,090500,1455455500,41550,41500,41550,41500,2603
20230601,090400,1347416800,41500,41350,41500,41350,4608
20230601,090300,1156463700,41300,41350,41400,41250,4335
20230601,090200,977329300,41400,41350,41400,41350,3745
20230601,090100,822373250,41400,41200,41400,41150,6355
20230601,090000,560011550,41150,41500,41500,41100,13520