KissMeData/417010/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201100,3405508000,26350,26350,26350,26350,1598
20230601,201000,3405508000,26350,26350,26350,26350,0
20230601,200900,3405508000,26350,26350,26350,26350,0
20230601,200800,3405508000,26350,26350,26350,26350,0
20230601,200700,3405508000,26350,26350,26350,26350,0
20230601,200600,3405508000,26350,26350,26350,26350,0
20230601,200500,3405508000,26350,26350,26350,26350,0
20230601,200400,3405508000,26350,26350,26350,26350,0
20230601,200300,3405508000,26350,26350,26350,26350,0
20230601,200200,3405508000,26350,26350,26350,26350,0
20230601,200100,3405508000,26350,26350,26350,26350,0
20230601,200000,3405508000,26350,26350,26350,26350,0
20230601,195900,3405508000,26350,26350,26350,26350,0
20230601,195800,3405508000,26350,26350,26350,26350,0
20230601,195700,3405508000,26350,26350,26350,26350,0
20230601,195600,3405508000,26350,26350,26350,26350,0
20230601,195500,3405508000,26350,26350,26350,26350,0
20230601,195400,3405508000,26350,26350,26350,26350,0
20230601,195300,3405508000,26350,26350,26350,26350,0
20230601,195200,3405508000,26350,26350,26350,26350,0
20230601,195100,3405508000,26350,26350,26350,26350,0
20230601,195000,3405508000,26350,26350,26350,26350,0
20230601,194900,3405508000,26350,26350,26350,26350,0
20230601,194800,3405508000,26350,26350,26350,26350,0
20230601,194700,3405508000,26350,26350,26350,26350,0
20230601,194600,3405508000,26350,26350,26350,26350,0
20230601,194500,3405508000,26350,26350,26350,26350,0
20230601,194400,3405508000,26350,26350,26350,26350,0
20230601,194300,3405508000,26350,26350,26350,26350,0
20230601,194200,3405508000,26350,26350,26350,26350,0
20230601,194100,3405508000,26350,26350,26350,26350,1598
20230601,194000,3405508000,26350,26350,26350,26350,0
20230601,193900,3405508000,26350,26350,26350,26350,0
20230601,193800,3405508000,26350,26350,26350,26350,0
20230601,193700,3405508000,26350,26350,26350,26350,0
20230601,193600,3405508000,26350,26350,26350,26350,0
20230601,193500,3405508000,26350,26350,26350,26350,0
20230601,193400,3405508000,26350,26350,26350,26350,0
20230601,193300,3405508000,26350,26350,26350,26350,0
20230601,193200,3405508000,26350,26350,26350,26350,0
20230601,193100,3405508000,26350,26350,26350,26350,0
20230601,193000,3405508000,26350,26350,26350,26350,0
20230601,192900,3405508000,26350,26350,26350,26350,0
20230601,192800,3405508000,26350,26350,26350,26350,0
20230601,192700,3405508000,26350,26350,26350,26350,0
20230601,192600,3405508000,26350,26350,26350,26350,0
20230601,192500,3405508000,26350,26350,26350,26350,0
20230601,192400,3405508000,26350,26350,26350,26350,0
20230601,192300,3405508000,26350,26350,26350,26350,0
20230601,192200,3405508000,26350,26350,26350,26350,0
20230601,192100,3405508000,26350,26350,26350,26350,0
20230601,192000,3405508000,26350,26350,26350,26350,0
20230601,191900,3405508000,26350,26350,26350,26350,0
20230601,191800,3405508000,26350,26350,26350,26350,0
20230601,191700,3405508000,26350,26350,26350,26350,0
20230601,191600,3405508000,26350,26350,26350,26350,0
20230601,191500,3405508000,26350,26350,26350,26350,0
20230601,191400,3405508000,26350,26350,26350,26350,0
20230601,191300,3405508000,26350,26350,26350,26350,0
20230601,191200,3405508000,26350,26350,26350,26350,0
20230601,191100,3405508000,26350,26350,26350,26350,1598
20230601,191000,3405508000,26350,26350,26350,26350,0
20230601,190900,3405508000,26350,26350,26350,26350,0
20230601,190800,3405508000,26350,26350,26350,26350,0
20230601,190700,3405508000,26350,26350,26350,26350,0
20230601,190600,3405508000,26350,26350,26350,26350,0
20230601,190500,3405508000,26350,26350,26350,26350,0
20230601,190400,3405508000,26350,26350,26350,26350,0
20230601,190300,3405508000,26350,26350,26350,26350,0
20230601,190200,3405508000,26350,26350,26350,26350,0
20230601,190100,3405508000,26350,26350,26350,26350,0
20230601,190000,3405508000,26350,26350,26350,26350,0
20230601,185900,3405508000,26350,26350,26350,26350,0
20230601,185800,3405508000,26350,26350,26350,26350,0
20230601,185700,3405508000,26350,26350,26350,26350,0
20230601,185600,3405508000,26350,26350,26350,26350,0
20230601,185500,3405508000,26350,26350,26350,26350,0
20230601,185400,3405508000,26350,26350,26350,26350,0
20230601,185300,3405508000,26350,26350,26350,26350,0
20230601,185200,3405508000,26350,26350,26350,26350,0
20230601,185100,3405508000,26350,26350,26350,26350,0
20230601,185000,3405508000,26350,26350,26350,26350,0
20230601,184900,3405508000,26350,26350,26350,26350,0
20230601,184800,3405508000,26350,26350,26350,26350,0
20230601,184700,3405508000,26350,26350,26350,26350,0
20230601,184600,3405508000,26350,26350,26350,26350,0
20230601,184500,3405508000,26350,26350,26350,26350,0
20230601,184400,3405508000,26350,26350,26350,26350,0
20230601,184300,3405508000,26350,26350,26350,26350,0
20230601,184200,3405508000,26350,26350,26350,26350,0
20230601,184100,3405508000,26350,26350,26350,26350,1598
20230601,184000,3405508000,26350,26350,26350,26350,0
20230601,183900,3405508000,26350,26350,26350,26350,0
20230601,183800,3405508000,26350,26350,26350,26350,0
20230601,183700,3405508000,26350,26350,26350,26350,0
20230601,183600,3405508000,26350,26350,26350,26350,0
20230601,183500,3405508000,26350,26350,26350,26350,0
20230601,183400,3405508000,26350,26350,26350,26350,0
20230601,183300,3405508000,26350,26350,26350,26350,0
20230601,183200,3405508000,26350,26350,26350,26350,0
20230601,183100,3405508000,26350,26350,26350,26350,0
20230601,183000,3405508000,26350,26350,26350,26350,0
20230601,182900,3405508000,26350,26350,26350,26350,0
20230601,182800,3405508000,26350,26350,26350,26350,0
20230601,182700,3405508000,26350,26350,26350,26350,0
20230601,182600,3405508000,26350,26350,26350,26350,0
20230601,182500,3405508000,26350,26350,26350,26350,0
20230601,182400,3405508000,26350,26350,26350,26350,0
20230601,182300,3405508000,26350,26350,26350,26350,0
20230601,182200,3405508000,26350,26350,26350,26350,0
20230601,182100,3405508000,26350,26350,26350,26350,0
20230601,182000,3405508000,26350,26350,26350,26350,0
20230601,181900,3405508000,26350,26350,26350,26350,0
20230601,181800,3405508000,26350,26350,26350,26350,0
20230601,181700,3405508000,26350,26350,26350,26350,0
20230601,181600,3405508000,26350,26350,26350,26350,0
20230601,181500,3405508000,26350,26350,26350,26350,0
20230601,181400,3405508000,26350,26350,26350,26350,0
20230601,181300,3405508000,26350,26350,26350,26350,0
20230601,181200,3405508000,26350,26350,26350,26350,0
20230601,181100,3405508000,26350,26350,26350,26350,1598
20230601,181000,3405508000,26350,26350,26350,26350,0
20230601,180900,3405508000,26350,26350,26350,26350,0
20230601,180800,3405508000,26350,26350,26350,26350,0
20230601,180700,3405508000,26350,26350,26350,26350,0
20230601,180600,3405508000,26350,26350,26350,26350,0
20230601,180500,3405508000,26350,26350,26350,26350,0
20230601,180400,3405508000,26350,26350,26350,26350,0
20230601,180300,3405508000,26350,26350,26350,26350,0
20230601,180200,3405508000,26350,26350,26350,26350,0
20230601,180100,3405508000,26350,26350,26350,26350,0
20230601,180000,3405508000,26350,26350,26350,26350,0
20230601,175900,3405508000,26350,26350,26350,26350,0
20230601,175800,3405508000,26350,26350,26350,26350,0
20230601,175700,3405508000,26350,26350,26350,26350,0
20230601,175600,3405508000,26350,26350,26350,26350,0
20230601,175500,3405508000,26350,26350,26350,26350,0
20230601,175400,3405508000,26350,26350,26350,26350,0
20230601,175300,3405508000,26350,26350,26350,26350,0
20230601,175200,3405508000,26350,26350,26350,26350,0
20230601,175100,3405508000,26350,26350,26350,26350,0
20230601,175000,3405508000,26350,26350,26350,26350,0
20230601,174900,3405508000,26350,26350,26350,26350,0
20230601,174800,3405508000,26350,26350,26350,26350,0
20230601,174700,3405508000,26350,26350,26350,26350,0
20230601,174600,3405508000,26350,26350,26350,26350,0
20230601,174500,3405508000,26350,26350,26350,26350,0
20230601,174400,3405508000,26350,26350,26350,26350,0
20230601,174300,3405508000,26350,26350,26350,26350,0
20230601,174200,3405508000,26350,26350,26350,26350,0
20230601,174100,3405508000,26350,26350,26350,26350,1598
20230601,174000,3405508000,26350,26350,26350,26350,0
20230601,173900,3405508000,26350,26350,26350,26350,0
20230601,173800,3405508000,26350,26350,26350,26350,0
20230601,173700,3405508000,26350,26350,26350,26350,0
20230601,173600,3405508000,26350,26350,26350,26350,0
20230601,173500,3405508000,26350,26350,26350,26350,0
20230601,173400,3405508000,26350,26350,26350,26350,0
20230601,173300,3405508000,26350,26350,26350,26350,0
20230601,173200,3405508000,26350,26350,26350,26350,0
20230601,173100,3405508000,26350,26350,26350,26350,0
20230601,173000,3405508000,26350,26350,26350,26350,0
20230601,172900,3405508000,26350,26350,26350,26350,0
20230601,172800,3405508000,26350,26350,26350,26350,0
20230601,172700,3405508000,26350,26350,26350,26350,0
20230601,172600,3405508000,26350,26350,26350,26350,0
20230601,172500,3405508000,26350,26350,26350,26350,0
20230601,172400,3405508000,26350,26350,26350,26350,0
20230601,172300,3405508000,26350,26350,26350,26350,0
20230601,172200,3405508000,26350,26350,26350,26350,0
20230601,172100,3405508000,26350,26350,26350,26350,0
20230601,172000,3405508000,26350,26350,26350,26350,0
20230601,171900,3405508000,26350,26350,26350,26350,0
20230601,171800,3405508000,26350,26350,26350,26350,0
20230601,171700,3405508000,26350,26350,26350,26350,0
20230601,171600,3405508000,26350,26350,26350,26350,0
20230601,171500,3405508000,26350,26350,26350,26350,0
20230601,171400,3405508000,26350,26350,26350,26350,0
20230601,171300,3405508000,26350,26350,26350,26350,0
20230601,171200,3405508000,26350,26350,26350,26350,0
20230601,171100,3405508000,26350,26350,26350,26350,1598
20230601,171000,3405508000,26350,26350,26350,26350,0
20230601,170900,3405508000,26350,26350,26350,26350,0
20230601,170800,3405508000,26350,26350,26350,26350,0
20230601,170700,3405508000,26350,26350,26350,26350,0
20230601,170600,3405508000,26350,26350,26350,26350,0
20230601,170500,3405508000,26350,26350,26350,26350,0
20230601,170400,3405508000,26350,26350,26350,26350,0
20230601,170300,3405508000,26350,26350,26350,26350,0
20230601,170200,3405508000,26350,26350,26350,26350,0
20230601,170100,3405508000,26350,26350,26350,26350,0
20230601,170000,3405508000,26350,26350,26350,26350,0
20230601,165900,3405508000,26350,26350,26350,26350,0
20230601,165800,3405508000,26350,26350,26350,26350,0
20230601,165700,3405508000,26350,26350,26350,26350,0
20230601,165600,3405508000,26350,26350,26350,26350,0
20230601,165500,3405508000,26350,26350,26350,26350,0
20230601,165400,3405508000,26350,26350,26350,26350,0
20230601,165300,3405508000,26350,26350,26350,26350,0
20230601,165200,3405508000,26350,26350,26350,26350,0
20230601,165100,3405508000,26350,26350,26350,26350,0
20230601,165000,3405508000,26350,26350,26350,26350,0
20230601,164900,3405508000,26350,26350,26350,26350,0
20230601,164800,3405508000,26350,26350,26350,26350,0
20230601,164700,3405508000,26350,26350,26350,26350,0
20230601,164600,3405508000,26350,26350,26350,26350,0
20230601,164500,3405508000,26350,26350,26350,26350,0
20230601,164400,3405508000,26350,26350,26350,26350,0
20230601,164300,3405508000,26350,26350,26350,26350,0
20230601,164200,3405508000,26350,26350,26350,26350,0
20230601,164100,3405508000,26350,26350,26350,26350,1598
20230601,164000,3405508000,26350,26350,26350,26350,0
20230601,163900,3405508000,26350,26350,26350,26350,0
20230601,163800,3405508000,26350,26350,26350,26350,0
20230601,163700,3405508000,26350,26350,26350,26350,0
20230601,163600,3405508000,26350,26350,26350,26350,0
20230601,163500,3405508000,26350,26350,26350,26350,0
20230601,163400,3405508000,26350,26350,26350,26350,0
20230601,163300,3405508000,26350,26350,26350,26350,0
20230601,163200,3405508000,26350,26350,26350,26350,0
20230601,163100,3405508000,26350,26350,26350,26350,0
20230601,163000,3405508000,26350,26350,26350,26350,0
20230601,162900,3405508000,26350,26350,26350,26350,0
20230601,162800,3405508000,26350,26350,26350,26350,0
20230601,162700,3405508000,26350,26350,26350,26350,0
20230601,162600,3405508000,26350,26350,26350,26350,0
20230601,162500,3405508000,26350,26350,26350,26350,0
20230601,162400,3405508000,26350,26350,26350,26350,0
20230601,162300,3405508000,26350,26350,26350,26350,0
20230601,162200,3405508000,26350,26350,26350,26350,0
20230601,162100,3405508000,26350,26350,26350,26350,0
20230601,162000,3405508000,26350,26350,26350,26350,0
20230601,161900,3405508000,26350,26350,26350,26350,0
20230601,161800,3405508000,26350,26350,26350,26350,0
20230601,161700,3405508000,26350,26350,26350,26350,0
20230601,161600,3405508000,26350,26350,26350,26350,0
20230601,161500,3405508000,26350,26350,26350,26350,0
20230601,161400,3405508000,26350,26350,26350,26350,0
20230601,161300,3405508000,26350,26350,26350,26350,0
20230601,161200,3405508000,26350,26350,26350,26350,0
20230601,161100,3405508000,26350,26350,26350,26350,1598
20230601,161000,3405508000,26350,26350,26350,26350,0
20230601,160900,3405508000,26350,26350,26350,26350,0
20230601,160800,3405508000,26350,26350,26350,26350,0
20230601,160700,3405508000,26350,26350,26350,26350,0
20230601,160600,3405508000,26350,26350,26350,26350,0
20230601,160500,3405508000,26350,26350,26350,26350,0
20230601,160400,3405508000,26350,26350,26350,26350,0
20230601,160300,3405508000,26350,26350,26350,26350,0
20230601,160200,3405508000,26350,26350,26350,26350,0
20230601,160100,3405508000,26350,26350,26350,26350,0
20230601,160000,3405508000,26350,26350,26350,26350,0
20230601,155900,3405508000,26350,26350,26350,26350,0
20230601,155800,3405508000,26350,26350,26350,26350,0
20230601,155700,3405508000,26350,26350,26350,26350,0
20230601,155600,3405508000,26350,26350,26350,26350,0
20230601,155500,3405508000,26350,26350,26350,26350,0
20230601,155400,3405508000,26350,26350,26350,26350,0
20230601,155300,3405508000,26350,26350,26350,26350,0
20230601,155200,3405508000,26350,26350,26350,26350,0
20230601,155100,3405508000,26350,26350,26350,26350,0
20230601,155000,3405508000,26350,26350,26350,26350,0
20230601,154900,3405508000,26350,26350,26350,26350,0
20230601,154800,3405508000,26350,26350,26350,26350,0
20230601,154700,3405508000,26350,26350,26350,26350,0
20230601,154600,3405508000,26350,26350,26350,26350,0
20230601,154500,3405508000,26350,26350,26350,26350,0
20230601,154400,3405508000,26350,26350,26350,26350,0
20230601,154300,3405508000,26350,26350,26350,26350,0
20230601,154200,3405508000,26350,26350,26350,26350,0
20230601,154100,3405508000,26350,26350,26350,26350,1598
20230601,154000,3405508000,26350,26350,26350,26350,0
20230601,153900,3405508000,26350,26350,26350,26350,0
20230601,153800,3405508000,26350,26350,26350,26350,0
20230601,153700,3405508000,26350,26350,26350,26350,0
20230601,153600,3405508000,26350,26350,26350,26350,0
20230601,153500,3405508000,26350,26350,26350,26350,0
20230601,153400,3405508000,26350,26350,26350,26350,0
20230601,153300,3405508000,26350,26350,26350,26350,0
20230601,153200,3405508000,26350,26350,26350,26350,0
20230601,153100,3405508000,26350,26350,26350,26350,0
20230601,153000,3405508000,26350,26350,26350,26350,1598
20230601,152900,3363400700,26400,26400,26400,26400,0
20230601,152800,3363400700,26400,26400,26400,26400,0
20230601,152700,3363400700,26400,26400,26400,26400,0
20230601,152600,3363400700,26400,26400,26400,26400,0
20230601,152500,3363400700,26400,26400,26400,26400,0
20230601,152400,3363400700,26400,26400,26400,26400,0
20230601,152300,3363400700,26400,26400,26400,26400,0
20230601,152200,3363400700,26400,26400,26400,26400,0
20230601,152100,3363400700,26400,26400,26400,26400,0
20230601,152000,3363400700,26400,26400,26400,26400,0
20230601,151900,3363400700,26400,26350,26400,26350,68
20230601,151800,3361605700,26400,26400,26400,26400,102
20230601,151700,3358912900,26400,26400,26400,26400,266
20230601,151600,3351890500,26400,26400,26400,26400,156
20230601,151500,3347772100,26400,26450,26450,26400,724
20230601,151400,3328648650,26400,26300,26400,26300,1108
20230601,151300,3299417950,26300,26300,26350,26300,752
20230601,151200,3279609850,26250,26300,26300,26250,480
20230601,151100,3267003000,26300,26300,26300,26300,239
20230601,151000,3260717300,26300,26300,26350,26300,810
20230601,150900,3239414250,26300,26250,26300,26200,302
20230601,150800,3231480450,26300,26250,26300,26250,191
20230601,150700,3226459900,26250,26250,26250,26250,205
20230601,150600,3221078650,26250,26300,26300,26250,388
20230601,150500,3210885750,26250,26250,26250,26250,290
20230601,150400,3203273250,26250,26250,26250,26250,35
20230601,150300,3202354500,26250,26250,26250,26250,608
20230601,150200,3186394500,26250,26200,26250,26200,200
20230601,150100,3181153850,26200,26250,26250,26200,516
20230601,150000,3167627900,26200,26200,26250,26150,1285
20230601,145900,3133971250,26250,26200,26250,26200,230
20230601,145800,3127938450,26200,26150,26200,26150,625
20230601,145700,3111571400,26200,26200,26200,26200,456
20230601,145600,3099624200,26150,26150,26200,26150,298
20230601,145500,3091824700,26150,26250,26250,26150,763
20230601,145400,3071834300,26200,26250,26250,26200,745
20230601,145300,3052308500,26200,26200,26200,26200,324
20230601,145200,3043819700,26200,26200,26200,26200,679
20230601,145100,3026029900,26200,26200,26200,26150,275
20230601,145000,3018829350,26250,26200,26250,26200,537
20230601,144900,3004753150,26200,26150,26200,26150,590
20230601,144800,2989300050,26150,26150,26150,26150,162
20230601,144700,2985063750,26150,26150,26150,26150,217
20230601,144600,2979389200,26150,26100,26150,26100,221
20230601,144500,2973614300,26150,26150,26150,26100,417
20230601,144400,2962713600,26150,26100,26150,26100,424
20230601,144300,2951639350,26150,26150,26150,26150,141
20230601,144200,2947952200,26150,26150,26150,26100,300
20230601,144100,2940115000,26150,26200,26200,26150,186
20230601,144000,2935244300,26150,26150,26200,26150,270
20230601,143900,2928177000,26150,26150,26200,26150,203
20230601,143800,2922861750,26150,26150,26200,26150,123
20230601,143700,2919642300,26150,26150,26150,26100,276
20230601,143600,2912428900,26100,26150,26150,26100,352
20230601,143500,2903231650,26150,26100,26150,26100,157
20230601,143400,2899127150,26100,26100,26100,26100,51
20230601,143300,2897796050,26100,26100,26100,26100,136
20230601,143200,2894246450,26050,26000,26050,26000,250
20230601,143100,2887739000,26000,26000,26000,26000,234
20230601,143000,2881655000,26000,26000,26000,25950,176
20230601,142900,2877080400,26000,25950,26000,25950,305
20230601,142800,2869153850,25950,25950,26000,25950,338
20230601,142700,2860375950,25950,25950,25950,25950,20
20230601,142600,2859856950,25950,25950,25950,25950,211
20230601,142500,2854381500,25950,25950,25950,25950,140
20230601,142400,2850748500,25950,25950,25950,25900,725
20230601,142300,2831959750,25950,25950,25950,25950,264
20230601,142200,2825108950,25950,25950,25950,25900,350
20230601,142100,2816026900,25950,25950,25950,25950,145
20230601,142000,2812264150,25950,25950,25950,25950,240
20230601,141900,2806036150,25900,25950,25950,25900,384
20230601,141800,2796090400,25950,25950,25950,25950,137
20230601,141700,2792535250,25950,25950,25950,25950,251
20230601,141600,2786021800,25950,25950,25950,25900,186
20230601,141500,2781196100,25950,25950,25950,25900,208
20230601,141400,2775799200,25950,25950,25950,25950,265
20230601,141300,2768922450,25950,25950,25950,25950,147
20230601,141200,2765107800,25950,25950,25950,25900,825
20230601,141100,2743732850,25950,25950,25950,25950,138
20230601,141000,2740151750,25900,25900,25950,25900,339
20230601,140900,2731364700,25900,25900,25900,25850,1062
20230601,140800,2703898900,25900,25900,25900,25900,647
20230601,140700,2687141600,25900,25900,25900,25850,416
20230601,140600,2676367450,25900,25950,25950,25900,1125
20230601,140500,2647215350,25950,25950,25950,25900,293
20230601,140400,2639618850,25950,26000,26000,25950,279
20230601,140300,2632372000,25950,26000,26000,25950,306
20230601,140200,2624431200,25950,25950,26000,25950,152
20230601,140100,2620480050,25900,26100,26100,25900,3566
20230601,140000,2528041650,26100,26050,26100,26050,118
20230601,135900,2524964200,26100,26100,26100,26050,241
20230601,135800,2518678850,26100,26050,26100,26050,236
20230601,135700,2512524250,26100,26050,26100,26050,232
20230601,135600,2506472850,26050,26000,26050,26000,254
20230601,135500,2499858400,26050,26000,26050,26000,284
20230601,135400,2492462450,26050,26000,26050,26000,219
20230601,135300,2486761550,26000,26000,26000,26000,1465
20230601,135200,2448671550,26000,25950,26000,25950,135
20230601,135100,2445167250,25950,26000,26000,25950,55
20230601,135000,2443739500,25950,25950,25950,25950,149
20230601,134900,2439872950,25950,25950,26000,25950,574
20230601,134800,2424977200,25950,25950,25950,25950,129
20230601,134700,2421629650,25950,25950,25950,25900,315
20230601,134600,2413465650,25950,26000,26000,25950,250
20230601,134500,2406978100,25950,25950,25950,25950,86
20230601,134400,2404746400,25950,25950,25950,25900,564
20230601,134300,2390110700,25900,25950,25950,25900,111
20230601,134200,2387235250,25950,25950,25950,25950,12
20230601,134100,2386923850,25950,25950,25950,25950,103
20230601,134000,2384251000,25900,25950,25950,25900,189
20230601,133900,2379355800,25950,25950,25950,25900,216
20230601,133800,2373759000,25950,25950,25950,25950,574
20230601,133700,2358863700,25950,25950,25950,25950,142
20230601,133600,2355178800,26000,26000,26000,26000,5
20230601,133500,2355048800,25950,25950,25950,25950,0
20230601,133400,2355048800,25950,25950,25950,25950,5
20230601,133300,2354919050,26000,25950,26000,25950,51
20230601,133200,2353595450,25950,26000,26000,25950,152
20230601,133100,2349649450,26000,25950,26000,25950,127
20230601,133000,2346347950,26000,26000,26000,26000,543
20230601,132900,2332229950,25950,25950,25950,25950,172
20230601,132800,2327766550,25950,25950,25950,25950,1411
20230601,132700,2291151100,25950,26000,26000,25950,378
20230601,132600,2281341950,25950,26000,26000,25950,55
20230601,132500,2279912600,25950,25950,25950,25950,125
20230601,132400,2276668850,25950,25950,25950,25900,105
20230601,132300,2273946950,25850,25900,25950,25850,784
20230601,132200,2253657250,25900,26000,26000,25900,4725
20230601,132100,2130957150,26000,26100,26100,26000,3244
20230601,132000,2046592000,26100,26100,26100,26100,39
20230601,131900,2045574100,26100,26100,26100,26100,1
20230601,131800,2045548000,26050,26050,26050,26050,99
20230601,131700,2042969050,26050,26050,26050,26050,145
20230601,131600,2039191800,26000,26050,26050,26000,21
20230601,131500,2038644850,26050,26050,26050,26000,458
20230601,131400,2026730900,26050,26050,26050,26000,1067
20230601,131300,1998985400,26050,26050,26050,26050,270
20230601,131200,1991951900,26050,26050,26050,26000,1582
20230601,131100,1950805800,26050,26100,26100,26050,369
20230601,131000,1941192350,26050,26100,26100,26050,4160
20230601,130900,1832823300,26100,26100,26100,26100,65
20230601,130800,1831126800,26100,26100,26150,26050,640
20230601,130700,1814438200,26100,26100,26100,26100,53
20230601,130600,1813054900,26100,26100,26100,26100,595
20230601,130500,1797525400,26150,26150,26150,26150,0
20230601,130400,1797525400,26150,26150,26150,26150,0
20230601,130300,1797525400,26150,26150,26150,26150,141
20230601,130200,1793838250,26150,26150,26150,26150,0
20230601,130100,1793838250,26150,26100,26150,26100,689
20230601,130000,1775855300,26100,26150,26150,26100,2227
20230601,125900,1717730300,26150,26150,26150,26150,375
20230601,125800,1707924050,26150,26150,26150,26150,1
20230601,125700,1707897900,26150,26150,26150,26150,0
20230601,125600,1707897900,26150,26150,26150,26150,47
20230601,125500,1706668850,26150,26150,26150,26150,102
20230601,125400,1704001550,26150,26150,26150,26150,78
20230601,125300,1701961850,26100,26200,26200,26100,1411
20230601,125200,1665104250,26150,26150,26150,26150,60
20230601,125100,1663535250,26150,26150,26150,26150,0
20230601,125000,1663535250,26150,26250,26250,26150,891
20230601,124900,1640189100,26250,26250,26250,26250,0
20230601,124800,1640189100,26250,26250,26250,26250,1
20230601,124700,1640162850,26200,26200,26200,26200,0
20230601,124600,1640162850,26200,26200,26200,26200,0
20230601,124500,1640162850,26200,26200,26200,26200,0
20230601,124400,1640162850,26200,26200,26200,26200,0
20230601,124300,1640162850,26200,26200,26200,26200,0
20230601,124200,1640162850,26200,26200,26200,26200,0
20230601,124100,1640162850,26200,26250,26250,26200,110
20230601,124000,1637280350,26250,26250,26250,26250,11
20230601,123900,1636991600,26250,26250,26250,26250,11
20230601,123800,1636702850,26200,26200,26200,26200,0
20230601,123700,1636702850,26200,26200,26200,26200,1
20230601,123600,1636676650,26150,26150,26150,26150,0
20230601,123500,1636676650,26150,26150,26150,26150,0
20230601,123400,1636676650,26150,26150,26150,26100,2810
20230601,123300,1563285650,26150,26150,26150,26150,1
20230601,123200,1563259500,26150,26200,26200,26150,1142
20230601,123100,1533390450,26200,26250,26250,26200,502
20230601,123000,1520238000,26200,26250,26300,26200,274
20230601,122900,1513045500,26250,26300,26300,26250,105
20230601,122800,1510288200,26300,26250,26300,26250,174
20230601,122700,1505720650,26300,26300,26300,26300,14
20230601,122600,1505352450,26300,26250,26300,26250,360
20230601,122500,1495902250,26250,26250,26250,26250,0
20230601,122400,1495902250,26250,26250,26250,26250,36
20230601,122300,1494957250,26200,26200,26200,26200,0
20230601,122200,1494957250,26200,26200,26200,26200,20
20230601,122100,1494433250,26200,26200,26250,26200,908
20230601,122000,1470643600,26200,26250,26250,26200,88
20230601,121900,1468336100,26250,26250,26250,26250,0
20230601,121800,1468336100,26250,26250,26250,26250,2
20230601,121700,1468283600,26250,26250,26250,26250,403
20230601,121600,1457704850,26250,26300,26300,26250,614
20230601,121500,1441587250,26300,26300,26300,26300,25
20230601,121400,1440929750,26300,26300,26300,26300,0
20230601,121300,1440929750,26300,26300,26300,26300,120
20230601,121200,1437773750,26300,26300,26300,26300,23
20230601,121100,1437168850,26300,26300,26300,26300,151
20230601,121000,1433197550,26300,26300,26300,26300,4
20230601,120900,1433092350,26300,26300,26300,26300,0
20230601,120800,1433092350,26300,26300,26300,26300,0
20230601,120700,1433092350,26300,26300,26300,26300,5
20230601,120600,1432960850,26300,26350,26350,26300,133
20230601,120500,1429461950,26350,26350,26350,26350,0
20230601,120400,1429461950,26350,26350,26350,26350,34
20230601,120300,1428566050,26250,26300,26350,26250,83
20230601,120200,1426384450,26300,26300,26300,26300,31
20230601,120100,1425569150,26250,26250,26250,26250,0
20230601,120000,1425569150,26250,26300,26300,26250,2
20230601,115900,1425516600,26300,26300,26300,26300,35
20230601,115800,1424596100,26300,26300,26300,26300,6
20230601,115700,1424438300,26300,26300,26300,26300,51
20230601,115600,1423097000,26300,26300,26300,26300,12
20230601,115500,1422781400,26300,26300,26300,26300,557
20230601,115400,1408132300,26300,26300,26300,26300,50
20230601,115300,1406817300,26250,26250,26250,26250,0
20230601,115200,1406817300,26250,26250,26300,26250,66
20230601,115100,1405084500,26300,26300,26300,26300,20
20230601,115000,1404558500,26300,26300,26300,26300,32
20230601,114900,1403716900,26250,26250,26250,26250,0
20230601,114800,1403716900,26250,26250,26250,26250,2
20230601,114700,1403664400,26250,26250,26250,26250,3
20230601,114600,1403585650,26250,26250,26250,26250,7
20230601,114500,1403401900,26300,26300,26300,26300,18
20230601,114400,1402928500,26200,26200,26200,26200,0
20230601,114300,1402928500,26200,26200,26200,26200,59
20230601,114200,1401382700,26200,26200,26300,26200,151
20230601,114100,1397425500,26200,26250,26250,26200,710
20230601,114000,1378806250,26250,26300,26300,26250,8
20230601,113900,1378596200,26300,26300,26300,26300,3
20230601,113800,1378517300,26300,26300,26300,26300,31
20230601,113700,1377702000,26300,26300,26300,26300,0
20230601,113600,1377702000,26300,26300,26300,26300,13
20230601,113500,1377360100,26350,26350,26350,26350,0
20230601,113400,1377360100,26350,26350,26350,26350,1
20230601,113300,1377333750,26350,26350,26350,26350,7
20230601,113200,1377149300,26250,26350,26350,26250,11
20230601,113100,1376859850,26350,26300,26350,26300,8
20230601,113000,1376649300,26200,26200,26200,26200,0
20230601,112900,1376649300,26200,26250,26250,26200,279
20230601,112800,1369336050,26250,26250,26250,26250,0
20230601,112700,1369336050,26250,26250,26250,26250,30
20230601,112600,1368548550,26200,26200,26200,26200,0
20230601,112500,1368548550,26200,26200,26200,26200,161
20230601,112400,1364330350,26200,26200,26200,26200,0
20230601,112300,1364330350,26200,26200,26200,26200,0
20230601,112200,1364330350,26200,26200,26200,26200,90
20230601,112100,1361972350,26200,26300,26300,26200,301
20230601,112000,1354080500,26250,26250,26250,26250,0
20230601,111900,1354080500,26250,26250,26250,26250,0
20230601,111800,1354080500,26250,26250,26250,26250,46
20230601,111700,1352873000,26250,26200,26250,26200,231
20230601,111600,1346820550,26250,26250,26250,26250,48
20230601,111500,1345560550,26250,26300,26300,26250,529
20230601,111400,1331663900,26300,26300,26350,26300,15
20230601,111300,1331268900,26300,26300,26300,26300,1
20230601,111200,1331242600,26300,26350,26350,26300,78
20230601,111100,1329187400,26350,26400,26400,26350,31
20230601,111000,1328370500,26350,26350,26350,26350,50
20230601,110900,1327053000,26350,26450,26450,26350,63
20230601,110800,1325391300,26450,26400,26450,26400,492
20230601,110700,1312379950,26400,26350,26400,26350,289
20230601,110600,1304752500,26350,26350,26350,26350,0
20230601,110500,1304752500,26350,26400,26400,26350,49
20230601,110400,1303460400,26400,26400,26400,26400,189
20230601,110300,1298470800,26350,26300,26350,26300,119
20230601,110200,1295336700,26300,26300,26300,26300,110
20230601,110100,1292443700,26300,26300,26300,26300,295
20230601,110000,1284685200,26300,26300,26300,26300,39
20230601,105900,1283659500,26250,26300,26300,26250,62
20230601,105800,1282031350,26250,26250,26300,26250,37
20230601,105700,1281059850,26250,26250,26250,26250,1
20230601,105600,1281033600,26250,26250,26250,26250,138
20230601,105500,1277411100,26200,26200,26200,26200,114
20230601,105400,1274424300,26150,26200,26200,26150,826
20230601,105300,1252783150,26200,26200,26200,26200,107
20230601,105200,1249979750,26250,26250,26250,26250,50
20230601,105100,1248667250,26200,26200,26250,26200,120
20230601,105000,1245522750,26200,26200,26200,26200,50
20230601,104900,1244212750,26250,26250,26250,26250,55
20230601,104800,1242769000,26250,26200,26250,26200,202
20230601,104700,1237476500,26200,26200,26200,26200,20
20230601,104600,1236952500,26200,26250,26250,26200,786
20230601,104500,1216324950,26300,26250,26300,26250,366
20230601,104400,1206715200,26250,26250,26250,26250,110
20230601,104300,1203827700,26250,26200,26250,26200,253
20230601,104200,1197199050,26250,26250,26250,26250,0
20230601,104100,1197199050,26250,26250,26250,26250,1
20230601,104000,1197172800,26200,26200,26250,26200,136
20230601,103900,1193608550,26200,26200,26250,26200,60
20230601,103800,1192036500,26200,26200,26200,26200,223
20230601,103700,1186193900,26200,26200,26200,26200,25
20230601,103600,1185538900,26200,26200,26200,26200,4
20230601,103500,1185434100,26150,26250,26250,26150,53
20230601,103400,1184045700,26250,26250,26250,26250,5
20230601,103300,1183914450,26150,26150,26150,26150,131
20230601,103200,1180488800,26150,26200,26200,26150,651
20230601,103100,1163464550,26200,26200,26200,26200,44
20230601,103000,1162311750,26200,26200,26200,26200,10
20230601,102900,1162049750,26150,26150,26150,26150,16
20230601,102800,1161631350,26250,26200,26250,26150,403
20230601,102700,1151079850,26150,26150,26150,26150,50
20230601,102600,1149772350,26150,26150,26150,26150,835
20230601,102500,1127937100,26100,26150,26150,26100,405
20230601,102400,1117364350,26150,26150,26150,26150,61
20230601,102300,1115769200,26150,26150,26150,26150,52
20230601,102200,1114409400,26100,26100,26100,26100,0
20230601,102100,1114409400,26100,26100,26100,26100,150
20230601,102000,1110494400,26100,26150,26150,26100,362
20230601,101900,1101044400,26150,26100,26150,26100,96
20230601,101800,1098534500,26100,26150,26150,26100,241
20230601,101700,1092242350,26150,26150,26150,26100,80
20230601,101600,1090153350,26150,26150,26150,26100,126
20230601,101500,1086863750,26100,26100,26100,26100,204
20230601,101400,1081539350,26100,26100,26150,26100,292
20230601,101300,1073913150,26100,26150,26150,26100,394
20230601,101200,1063629650,26150,26150,26150,26150,87
20230601,101100,1061354600,26150,26100,26150,26100,176
20230601,101000,1056760950,26100,26100,26150,26100,1914
20230601,100900,1006804150,26150,26150,26150,26150,28
20230601,100800,1006071950,26150,26150,26150,26100,218
20230601,100700,1000372250,26150,26150,26150,26150,843
20230601,100600,978327800,26150,26150,26150,26150,110
20230601,100500,975451300,26200,26200,26200,26200,10
20230601,100400,975189300,26150,26150,26200,26150,229
20230601,100300,969193350,26200,26200,26200,26150,382
20230601,100200,959198950,26200,26150,26200,26150,67
20230601,100100,957446750,26200,26150,26200,26150,311
20230601,100000,949314050,26150,26250,26250,26150,732
20230601,095900,930146250,26250,26150,26250,26150,536
20230601,095800,916126250,26200,26200,26200,26200,225
20230601,095700,910231250,26200,26200,26200,26150,440
20230601,095600,898704200,26150,26150,26150,26150,1089
20230601,095500,870226850,26200,26200,26200,26150,92
20230601,095400,867818450,26200,26200,26200,26100,3401
20230601,095300,778914400,26200,26300,26300,26200,1979
20230601,095200,727011900,26300,26350,26350,26250,598
20230601,095100,711296550,26350,26350,26400,26250,1719
20230601,095000,666103300,26400,26350,26400,26350,169
20230601,094900,661649900,26350,26400,26400,26300,2244
20230601,094800,602525350,26400,26400,26400,26400,20
20230601,094700,601997350,26450,26400,26450,26350,227
20230601,094600,595995450,26400,26400,26500,26400,1614
20230601,094500,553385600,26400,26450,26450,26400,150
20230601,094400,549418600,26450,26450,26450,26450,6
20230601,094300,549259900,26450,26450,26450,26400,240
20230601,094200,542912400,26400,26400,26450,26400,183
20230601,094100,538079400,26400,26450,26450,26400,30
20230601,094000,537286900,26450,26450,26450,26450,17
20230601,093900,536837250,26450,26450,26450,26400,21
20230601,093800,536282050,26450,26450,26450,26450,160
20230601,093700,532050050,26450,26450,26500,26450,295
20230601,093600,524243050,26450,26450,26500,26450,267
20230601,093500,517180850,26450,26500,26500,26450,212
20230601,093400,511573150,26500,26450,26500,26450,176
20230601,093300,506912950,26450,26450,26450,26450,6
20230601,093200,506754250,26400,26450,26450,26400,266
20230601,093100,499726100,26400,26400,26400,26400,40
20230601,093000,498670100,26400,26400,26400,26400,299
20230601,092900,490776500,26400,26400,26400,26400,27
20230601,092800,490063700,26400,26450,26450,26400,278
20230601,092700,482724400,26450,26400,26450,26400,112
20230601,092600,479767350,26400,26400,26400,26350,314
20230601,092500,471478700,26350,26400,26400,26350,702
20230601,092400,452977650,26400,26400,26450,26350,93
20230601,092300,450524150,26400,26500,26500,26400,565
20230601,092200,435607200,26500,26500,26500,26450,283
20230601,092100,428113350,26400,26400,26400,26400,672
20230601,092000,410372550,26400,26500,26500,26400,2519
20230601,091900,343864750,26500,26500,26550,26450,420
20230601,091800,332753100,26550,26550,26550,26550,2
20230601,091700,332700000,26550,26450,26550,26450,900
20230601,091600,308889000,26450,26550,26550,26450,1631
20230601,091500,265713400,26550,26550,26550,26550,59
20230601,091400,264146950,26550,26600,26600,26550,397
20230601,091300,253602250,26600,26600,26600,26550,286
20230601,091200,246008150,26500,26500,26500,26500,847
20230601,091100,223562650,26500,26500,26550,26500,305
20230601,091000,215477300,26500,26600,26600,26500,352
20230601,090900,206133050,26650,26500,26650,26500,780
20230601,090800,185460050,26450,26600,26600,26400,702
20230601,090700,166821450,26450,26500,26500,26450,250
20230601,090600,160205500,26500,26600,26600,26450,375
20230601,090500,150259600,26600,26800,26800,26600,2868
20230601,090400,73686950,26800,26800,26850,26800,735
20230601,090300,53988700,26800,26800,26800,26800,717
20230601,090200,34773100,26700,26800,26800,26700,124
20230601,090100,31451300,26800,26800,26850,26800,334
20230601,090000,22493850,26800,26800,26800,26750,777