KissMeData/001120/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,211700,5886820500,30650,30650,30650,30650,4525
20230602,211600,5886820500,30650,30650,30650,30650,0
20230602,211500,5886820500,30650,30650,30650,30650,0
20230602,211400,5886820500,30650,30650,30650,30650,0
20230602,211300,5886820500,30650,30650,30650,30650,0
20230602,211200,5886820500,30650,30650,30650,30650,0
20230602,211100,5886820500,30650,30650,30650,30650,0
20230602,211000,5886820500,30650,30650,30650,30650,0
20230602,210900,5886820500,30650,30650,30650,30650,0
20230602,210800,5886820500,30650,30650,30650,30650,0
20230602,210700,5886820500,30650,30650,30650,30650,0
20230602,210600,5886820500,30650,30650,30650,30650,0
20230602,210500,5886820500,30650,30650,30650,30650,0
20230602,210400,5886820500,30650,30650,30650,30650,0
20230602,210300,5886820500,30650,30650,30650,30650,0
20230602,210200,5886820500,30650,30650,30650,30650,0
20230602,210100,5886820500,30650,30650,30650,30650,0
20230602,210000,5886820500,30650,30650,30650,30650,0
20230602,205900,5886820500,30650,30650,30650,30650,0
20230602,205800,5886820500,30650,30650,30650,30650,0
20230602,205700,5886820500,30650,30650,30650,30650,0
20230602,205600,5886820500,30650,30650,30650,30650,0
20230602,205500,5886820500,30650,30650,30650,30650,0
20230602,205400,5886820500,30650,30650,30650,30650,0
20230602,205300,5886820500,30650,30650,30650,30650,0
20230602,205200,5886820500,30650,30650,30650,30650,0
20230602,205100,5886820500,30650,30650,30650,30650,0
20230602,205000,5886820500,30650,30650,30650,30650,0
20230602,204900,5886820500,30650,30650,30650,30650,0
20230602,204800,5886820500,30650,30650,30650,30650,0
20230602,204700,5886820500,30650,30650,30650,30650,4525
20230602,204600,5886820500,30650,30650,30650,30650,0
20230602,204500,5886820500,30650,30650,30650,30650,0
20230602,204400,5886820500,30650,30650,30650,30650,0
20230602,204300,5886820500,30650,30650,30650,30650,0
20230602,204200,5886820500,30650,30650,30650,30650,0
20230602,204100,5886820500,30650,30650,30650,30650,0
20230602,204000,5886820500,30650,30650,30650,30650,0
20230602,203900,5886820500,30650,30650,30650,30650,0
20230602,203800,5886820500,30650,30650,30650,30650,0
20230602,203700,5886820500,30650,30650,30650,30650,0
20230602,203600,5886820500,30650,30650,30650,30650,0
20230602,203500,5886820500,30650,30650,30650,30650,0
20230602,203400,5886820500,30650,30650,30650,30650,0
20230602,203300,5886820500,30650,30650,30650,30650,0
20230602,203200,5886820500,30650,30650,30650,30650,0
20230602,203100,5886820500,30650,30650,30650,30650,0
20230602,203000,5886820500,30650,30650,30650,30650,0
20230602,202900,5886820500,30650,30650,30650,30650,0
20230602,202800,5886820500,30650,30650,30650,30650,0
20230602,202700,5886820500,30650,30650,30650,30650,0
20230602,202600,5886820500,30650,30650,30650,30650,0
20230602,202500,5886820500,30650,30650,30650,30650,0
20230602,202400,5886820500,30650,30650,30650,30650,0
20230602,202300,5886820500,30650,30650,30650,30650,0
20230602,202200,5886820500,30650,30650,30650,30650,0
20230602,202100,5886820500,30650,30650,30650,30650,0
20230602,202000,5886820500,30650,30650,30650,30650,0
20230602,201900,5886820500,30650,30650,30650,30650,0
20230602,201800,5886820500,30650,30650,30650,30650,0
20230602,201700,5886820500,30650,30650,30650,30650,4525
20230602,201600,5886820500,30650,30650,30650,30650,0
20230602,201500,5886820500,30650,30650,30650,30650,0
20230602,201400,5886820500,30650,30650,30650,30650,0
20230602,201300,5886820500,30650,30650,30650,30650,0
20230602,201200,5886820500,30650,30650,30650,30650,0
20230602,201100,5886820500,30650,30650,30650,30650,0
20230602,201000,5886820500,30650,30650,30650,30650,0
20230602,200900,5886820500,30650,30650,30650,30650,0
20230602,200800,5886820500,30650,30650,30650,30650,0
20230602,200700,5886820500,30650,30650,30650,30650,0
20230602,200600,5886820500,30650,30650,30650,30650,0
20230602,200500,5886820500,30650,30650,30650,30650,0
20230602,200400,5886820500,30650,30650,30650,30650,0
20230602,200300,5886820500,30650,30650,30650,30650,0
20230602,200200,5886820500,30650,30650,30650,30650,0
20230602,200100,5886820500,30650,30650,30650,30650,0
20230602,200000,5886820500,30650,30650,30650,30650,0
20230602,195900,5886820500,30650,30650,30650,30650,0
20230602,195800,5886820500,30650,30650,30650,30650,0
20230602,195700,5886820500,30650,30650,30650,30650,0
20230602,195600,5886820500,30650,30650,30650,30650,0
20230602,195500,5886820500,30650,30650,30650,30650,0
20230602,195400,5886820500,30650,30650,30650,30650,0
20230602,195300,5886820500,30650,30650,30650,30650,0
20230602,195200,5886820500,30650,30650,30650,30650,0
20230602,195100,5886820500,30650,30650,30650,30650,0
20230602,195000,5886820500,30650,30650,30650,30650,0
20230602,194900,5886820500,30650,30650,30650,30650,0
20230602,194800,5886820500,30650,30650,30650,30650,0
20230602,194700,5886820500,30650,30650,30650,30650,4525
20230602,194600,5886820500,30650,30650,30650,30650,0
20230602,194500,5886820500,30650,30650,30650,30650,0
20230602,194400,5886820500,30650,30650,30650,30650,0
20230602,194300,5886820500,30650,30650,30650,30650,0
20230602,194200,5886820500,30650,30650,30650,30650,0
20230602,194100,5886820500,30650,30650,30650,30650,0
20230602,194000,5886820500,30650,30650,30650,30650,0
20230602,193900,5886820500,30650,30650,30650,30650,0
20230602,193800,5886820500,30650,30650,30650,30650,0
20230602,193700,5886820500,30650,30650,30650,30650,0
20230602,193600,5886820500,30650,30650,30650,30650,0
20230602,193500,5886820500,30650,30650,30650,30650,0
20230602,193400,5886820500,30650,30650,30650,30650,0
20230602,193300,5886820500,30650,30650,30650,30650,0
20230602,193200,5886820500,30650,30650,30650,30650,0
20230602,193100,5886820500,30650,30650,30650,30650,0
20230602,193000,5886820500,30650,30650,30650,30650,0
20230602,192900,5886820500,30650,30650,30650,30650,0
20230602,192800,5886820500,30650,30650,30650,30650,0
20230602,192700,5886820500,30650,30650,30650,30650,0
20230602,192600,5886820500,30650,30650,30650,30650,0
20230602,192500,5886820500,30650,30650,30650,30650,0
20230602,192400,5886820500,30650,30650,30650,30650,0
20230602,192300,5886820500,30650,30650,30650,30650,0
20230602,192200,5886820500,30650,30650,30650,30650,0
20230602,192100,5886820500,30650,30650,30650,30650,0
20230602,192000,5886820500,30650,30650,30650,30650,0
20230602,191900,5886820500,30650,30650,30650,30650,0
20230602,191800,5886820500,30650,30650,30650,30650,0
20230602,191700,5886820500,30650,30650,30650,30650,4525
20230602,191600,5886820500,30650,30650,30650,30650,0
20230602,191500,5886820500,30650,30650,30650,30650,0
20230602,191400,5886820500,30650,30650,30650,30650,0
20230602,191300,5886820500,30650,30650,30650,30650,0
20230602,191200,5886820500,30650,30650,30650,30650,0
20230602,191100,5886820500,30650,30650,30650,30650,0
20230602,191000,5886820500,30650,30650,30650,30650,0
20230602,190900,5886820500,30650,30650,30650,30650,0
20230602,190800,5886820500,30650,30650,30650,30650,0
20230602,190700,5886820500,30650,30650,30650,30650,0
20230602,190600,5886820500,30650,30650,30650,30650,0
20230602,190500,5886820500,30650,30650,30650,30650,0
20230602,190400,5886820500,30650,30650,30650,30650,0
20230602,190300,5886820500,30650,30650,30650,30650,0
20230602,190200,5886820500,30650,30650,30650,30650,0
20230602,190100,5886820500,30650,30650,30650,30650,0
20230602,190000,5886820500,30650,30650,30650,30650,0
20230602,185900,5886820500,30650,30650,30650,30650,0
20230602,185800,5886820500,30650,30650,30650,30650,0
20230602,185700,5886820500,30650,30650,30650,30650,0
20230602,185600,5886820500,30650,30650,30650,30650,0
20230602,185500,5886820500,30650,30650,30650,30650,0
20230602,185400,5886820500,30650,30650,30650,30650,0
20230602,185300,5886820500,30650,30650,30650,30650,0
20230602,185200,5886820500,30650,30650,30650,30650,0
20230602,185100,5886820500,30650,30650,30650,30650,0
20230602,185000,5886820500,30650,30650,30650,30650,0
20230602,184900,5886820500,30650,30650,30650,30650,0
20230602,184800,5886820500,30650,30650,30650,30650,0
20230602,184700,5886820500,30650,30650,30650,30650,4525
20230602,184600,5886820500,30650,30650,30650,30650,0
20230602,184500,5886820500,30650,30650,30650,30650,0
20230602,184400,5886820500,30650,30650,30650,30650,0
20230602,184300,5886820500,30650,30650,30650,30650,0
20230602,184200,5886820500,30650,30650,30650,30650,0
20230602,184100,5886820500,30650,30650,30650,30650,0
20230602,184000,5886820500,30650,30650,30650,30650,0
20230602,183900,5886820500,30650,30650,30650,30650,0
20230602,183800,5886820500,30650,30650,30650,30650,0
20230602,183700,5886820500,30650,30650,30650,30650,0
20230602,183600,5886820500,30650,30650,30650,30650,0
20230602,183500,5886820500,30650,30650,30650,30650,0
20230602,183400,5886820500,30650,30650,30650,30650,0
20230602,183300,5886820500,30650,30650,30650,30650,0
20230602,183200,5886820500,30650,30650,30650,30650,0
20230602,183100,5886820500,30650,30650,30650,30650,0
20230602,183000,5886820500,30650,30650,30650,30650,0
20230602,182900,5886820500,30650,30650,30650,30650,0
20230602,182800,5886820500,30650,30650,30650,30650,0
20230602,182700,5886820500,30650,30650,30650,30650,0
20230602,182600,5886820500,30650,30650,30650,30650,0
20230602,182500,5886820500,30650,30650,30650,30650,0
20230602,182400,5886820500,30650,30650,30650,30650,0
20230602,182300,5886820500,30650,30650,30650,30650,0
20230602,182200,5886820500,30650,30650,30650,30650,0
20230602,182100,5886820500,30650,30650,30650,30650,0
20230602,182000,5886820500,30650,30650,30650,30650,0
20230602,181900,5886820500,30650,30650,30650,30650,0
20230602,181800,5886820500,30650,30650,30650,30650,0
20230602,181700,5886820500,30650,30650,30650,30650,4525
20230602,181600,5886820500,30650,30650,30650,30650,0
20230602,181500,5886820500,30650,30650,30650,30650,0
20230602,181400,5886820500,30650,30650,30650,30650,0
20230602,181300,5886820500,30650,30650,30650,30650,0
20230602,181200,5886820500,30650,30650,30650,30650,0
20230602,181100,5886820500,30650,30650,30650,30650,0
20230602,181000,5886820500,30650,30650,30650,30650,0
20230602,180900,5886820500,30650,30650,30650,30650,0
20230602,180800,5886820500,30650,30650,30650,30650,0
20230602,180700,5886820500,30650,30650,30650,30650,0
20230602,180600,5886820500,30650,30650,30650,30650,0
20230602,180500,5886820500,30650,30650,30650,30650,0
20230602,180400,5886820500,30650,30650,30650,30650,0
20230602,180300,5886820500,30650,30650,30650,30650,0
20230602,180200,5886820500,30650,30650,30650,30650,0
20230602,180100,5886820500,30650,30650,30650,30650,0
20230602,180000,5886820500,30650,30650,30650,30650,0
20230602,175900,5886820500,30650,30650,30650,30650,0
20230602,175800,5886820500,30650,30650,30650,30650,0
20230602,175700,5886820500,30650,30650,30650,30650,0
20230602,175600,5886820500,30650,30650,30650,30650,0
20230602,175500,5886820500,30650,30650,30650,30650,0
20230602,175400,5886820500,30650,30650,30650,30650,0
20230602,175300,5886820500,30650,30650,30650,30650,0
20230602,175200,5886820500,30650,30650,30650,30650,0
20230602,175100,5886820500,30650,30650,30650,30650,0
20230602,175000,5886820500,30650,30650,30650,30650,0
20230602,174900,5886820500,30650,30650,30650,30650,0
20230602,174800,5886820500,30650,30650,30650,30650,0
20230602,174700,5886820500,30650,30650,30650,30650,4525
20230602,174600,5886820500,30650,30650,30650,30650,0
20230602,174500,5886820500,30650,30650,30650,30650,0
20230602,174400,5886820500,30650,30650,30650,30650,0
20230602,174300,5886820500,30650,30650,30650,30650,0
20230602,174200,5886820500,30650,30650,30650,30650,0
20230602,174100,5886820500,30650,30650,30650,30650,0
20230602,174000,5886820500,30650,30650,30650,30650,0
20230602,173900,5886820500,30650,30650,30650,30650,0
20230602,173800,5886820500,30650,30650,30650,30650,0
20230602,173700,5886820500,30650,30650,30650,30650,0
20230602,173600,5886820500,30650,30650,30650,30650,0
20230602,173500,5886820500,30650,30650,30650,30650,0
20230602,173400,5886820500,30650,30650,30650,30650,0
20230602,173300,5886820500,30650,30650,30650,30650,0
20230602,173200,5886820500,30650,30650,30650,30650,0
20230602,173100,5886820500,30650,30650,30650,30650,0
20230602,173000,5886820500,30650,30650,30650,30650,0
20230602,172900,5886820500,30650,30650,30650,30650,0
20230602,172800,5886820500,30650,30650,30650,30650,0
20230602,172700,5886820500,30650,30650,30650,30650,0
20230602,172600,5886820500,30650,30650,30650,30650,0
20230602,172500,5886820500,30650,30650,30650,30650,0
20230602,172400,5886820500,30650,30650,30650,30650,0
20230602,172300,5886820500,30650,30650,30650,30650,0
20230602,172200,5886820500,30650,30650,30650,30650,0
20230602,172100,5886820500,30650,30650,30650,30650,0
20230602,172000,5886820500,30650,30650,30650,30650,0
20230602,171900,5886820500,30650,30650,30650,30650,0
20230602,171800,5886820500,30650,30650,30650,30650,0
20230602,171700,5886820500,30650,30650,30650,30650,4525
20230602,171600,5886820500,30650,30650,30650,30650,0
20230602,171500,5886820500,30650,30650,30650,30650,0
20230602,171400,5886820500,30650,30650,30650,30650,0
20230602,171300,5886820500,30650,30650,30650,30650,0
20230602,171200,5886820500,30650,30650,30650,30650,0
20230602,171100,5886820500,30650,30650,30650,30650,0
20230602,171000,5886820500,30650,30650,30650,30650,0
20230602,170900,5886820500,30650,30650,30650,30650,0
20230602,170800,5886820500,30650,30650,30650,30650,0
20230602,170700,5886820500,30650,30650,30650,30650,0
20230602,170600,5886820500,30650,30650,30650,30650,0
20230602,170500,5886820500,30650,30650,30650,30650,0
20230602,170400,5886820500,30650,30650,30650,30650,0
20230602,170300,5886820500,30650,30650,30650,30650,0
20230602,170200,5886820500,30650,30650,30650,30650,0
20230602,170100,5886820500,30650,30650,30650,30650,0
20230602,170000,5886820500,30650,30650,30650,30650,0
20230602,165900,5886820500,30650,30650,30650,30650,0
20230602,165800,5886820500,30650,30650,30650,30650,0
20230602,165700,5886820500,30650,30650,30650,30650,0
20230602,165600,5886820500,30650,30650,30650,30650,0
20230602,165500,5886820500,30650,30650,30650,30650,0
20230602,165400,5886820500,30650,30650,30650,30650,0
20230602,165300,5886820500,30650,30650,30650,30650,0
20230602,165200,5886820500,30650,30650,30650,30650,0
20230602,165100,5886820500,30650,30650,30650,30650,0
20230602,165000,5886820500,30650,30650,30650,30650,0
20230602,164900,5886820500,30650,30650,30650,30650,0
20230602,164800,5886820500,30650,30650,30650,30650,0
20230602,164700,5886820500,30650,30650,30650,30650,4525
20230602,164600,5886820500,30650,30650,30650,30650,0
20230602,164500,5886820500,30650,30650,30650,30650,0
20230602,164400,5886820500,30650,30650,30650,30650,0
20230602,164300,5886820500,30650,30650,30650,30650,0
20230602,164200,5886820500,30650,30650,30650,30650,0
20230602,164100,5886820500,30650,30650,30650,30650,0
20230602,164000,5886820500,30650,30650,30650,30650,0
20230602,163900,5886820500,30650,30650,30650,30650,0
20230602,163800,5886820500,30650,30650,30650,30650,0
20230602,163700,5886820500,30650,30650,30650,30650,0
20230602,163600,5886820500,30650,30650,30650,30650,0
20230602,163500,5886820500,30650,30650,30650,30650,0
20230602,163400,5886820500,30650,30650,30650,30650,0
20230602,163300,5886820500,30650,30650,30650,30650,0
20230602,163200,5886820500,30650,30650,30650,30650,0
20230602,163100,5886820500,30650,30650,30650,30650,0
20230602,163000,5886820500,30650,30650,30650,30650,0
20230602,162900,5886820500,30650,30650,30650,30650,0
20230602,162800,5886820500,30650,30650,30650,30650,0
20230602,162700,5886820500,30650,30650,30650,30650,0
20230602,162600,5886820500,30650,30650,30650,30650,0
20230602,162500,5886820500,30650,30650,30650,30650,0
20230602,162400,5886820500,30650,30650,30650,30650,0
20230602,162300,5886820500,30650,30650,30650,30650,0
20230602,162200,5886820500,30650,30650,30650,30650,0
20230602,162100,5886820500,30650,30650,30650,30650,0
20230602,162000,5886820500,30650,30650,30650,30650,0
20230602,161900,5886820500,30650,30650,30650,30650,0
20230602,161800,5886820500,30650,30650,30650,30650,0
20230602,161700,5886820500,30650,30650,30650,30650,4525
20230602,161600,5886820500,30650,30650,30650,30650,0
20230602,161500,5886820500,30650,30650,30650,30650,0
20230602,161400,5886820500,30650,30650,30650,30650,0
20230602,161300,5886820500,30650,30650,30650,30650,0
20230602,161200,5886820500,30650,30650,30650,30650,0
20230602,161100,5886820500,30650,30650,30650,30650,0
20230602,161000,5886820500,30650,30650,30650,30650,0
20230602,160900,5886820500,30650,30650,30650,30650,0
20230602,160800,5886820500,30650,30650,30650,30650,0
20230602,160700,5886820500,30650,30650,30650,30650,0
20230602,160600,5886820500,30650,30650,30650,30650,0
20230602,160500,5886820500,30650,30650,30650,30650,0
20230602,160400,5886820500,30650,30650,30650,30650,0
20230602,160300,5886820500,30650,30650,30650,30650,0
20230602,160200,5886820500,30650,30650,30650,30650,0
20230602,160100,5886820500,30650,30650,30650,30650,0
20230602,160000,5886820500,30650,30650,30650,30650,0
20230602,155900,5886820500,30650,30650,30650,30650,0
20230602,155800,5886820500,30650,30650,30650,30650,0
20230602,155700,5886820500,30650,30650,30650,30650,0
20230602,155600,5886820500,30650,30650,30650,30650,0
20230602,155500,5886820500,30650,30650,30650,30650,0
20230602,155400,5886820500,30650,30650,30650,30650,0
20230602,155300,5886820500,30650,30650,30650,30650,0
20230602,155200,5886820500,30650,30650,30650,30650,0
20230602,155100,5886820500,30650,30650,30650,30650,0
20230602,155000,5886820500,30650,30650,30650,30650,0
20230602,154900,5886820500,30650,30650,30650,30650,0
20230602,154800,5886820500,30650,30650,30650,30650,0
20230602,154700,5886820500,30650,30650,30650,30650,4525
20230602,154600,5886820500,30650,30650,30650,30650,0
20230602,154500,5886820500,30650,30650,30650,30650,0
20230602,154400,5886820500,30650,30650,30650,30650,0
20230602,154300,5886820500,30650,30650,30650,30650,0
20230602,154200,5886820500,30650,30650,30650,30650,0
20230602,154100,5886820500,30650,30650,30650,30650,0
20230602,154000,5886820500,30650,30650,30650,30650,0
20230602,153900,5886820500,30650,30650,30650,30650,0
20230602,153800,5886820500,30650,30650,30650,30650,0
20230602,153700,5886820500,30650,30650,30650,30650,0
20230602,153600,5886820500,30650,30650,30650,30650,0
20230602,153500,5886820500,30650,30650,30650,30650,0
20230602,153400,5886820500,30650,30650,30650,30650,0
20230602,153300,5886820500,30650,30650,30650,30650,0
20230602,153200,5886820500,30650,30650,30650,30650,0
20230602,153100,5886820500,30650,30650,30650,30650,0
20230602,153000,5886820500,30650,30650,30650,30650,4525
20230602,152900,5748129250,30650,30650,30650,30650,0
20230602,152800,5748129250,30650,30650,30650,30650,0
20230602,152700,5748129250,30650,30650,30650,30650,0
20230602,152600,5748129250,30650,30650,30650,30650,0
20230602,152500,5748129250,30650,30650,30650,30650,0
20230602,152400,5748129250,30650,30650,30650,30650,0
20230602,152300,5748129250,30650,30650,30650,30650,0
20230602,152200,5748129250,30650,30650,30650,30650,0
20230602,152100,5748129250,30650,30650,30650,30650,0
20230602,152000,5748129250,30650,30650,30650,30650,0
20230602,151900,5748129250,30650,30650,30700,30650,297
20230602,151800,5739015300,30700,30650,30700,30650,151
20230602,151700,5734385450,30700,30750,30750,30650,778
20230602,151600,5710498850,30750,30750,30750,30700,1261
20230602,151500,5671781450,30750,30750,30750,30700,111
20230602,151400,5668372050,30700,30700,30750,30700,269
20230602,151300,5660112750,30750,30750,30750,30700,181
20230602,151200,5654549300,30750,30750,30750,30700,228
20230602,151100,5647545550,30750,30700,30750,30700,299
20230602,151000,5638364150,30750,30750,30750,30700,236
20230602,150900,5631116700,30700,30700,30750,30700,647
20230602,150800,5611250750,30700,30750,30750,30700,270
20230602,150700,5602957000,30750,30750,30750,30700,130
20230602,150600,5598959550,30750,30750,30750,30700,247
20230602,150500,5591366950,30750,30750,30750,30700,184
20230602,150400,5585710200,30700,30750,30750,30700,45
20230602,150300,5584326500,30750,30750,30750,30700,144
20230602,150200,5579899450,30750,30750,30750,30750,400
20230602,150100,5567599450,30750,30750,30750,30750,117
20230602,150000,5564001700,30750,30700,30750,30700,66
20230602,145900,5561972650,30700,30750,30750,30700,295
20230602,145800,5552901900,30750,30750,30750,30750,47
20230602,145700,5551456650,30750,30700,30750,30700,264
20230602,145600,5543348350,30750,30750,30750,30700,159
20230602,145500,5538459350,30700,30750,30750,30700,167
20230602,145400,5533328650,30750,30750,30750,30700,616
20230602,145300,5514413150,30750,30750,30750,30700,140
20230602,145200,5510109450,30750,30750,30750,30700,28
20230602,145100,5509248500,30750,30750,30750,30750,366
20230602,145000,5497994000,30750,30750,30750,30700,93
20230602,144900,5495134850,30750,30750,30750,30700,74
20230602,144800,5492859800,30750,30800,30800,30750,538
20230602,144700,5476313100,30800,30800,30800,30750,116
20230602,144600,5472740700,30800,30800,30800,30750,54
20230602,144500,5471078250,30800,30800,30800,30750,148
20230602,144400,5466520600,30800,30800,30800,30750,96
20230602,144300,5463567150,30800,30800,30800,30750,44
20230602,144200,5462212000,30750,30750,30800,30700,433
20230602,144100,5448894150,30750,30750,30750,30700,329
20230602,144000,5438778550,30700,30700,30750,30700,389
20230602,143900,5426817400,30750,30850,30850,30700,1359
20230602,143800,5385021100,30800,30800,30850,30750,989
20230602,143700,5354559950,30800,30800,30850,30750,2866
20230602,143600,5266288200,30850,30800,30850,30800,616
20230602,143500,5247310500,30850,30850,30850,30800,63
20230602,143400,5245367750,30850,30800,30850,30800,124
20230602,143300,5241543300,30850,30850,30850,30800,58
20230602,143200,5239754250,30800,30850,30850,30800,278
20230602,143100,5231179350,30850,30850,30850,30800,81
20230602,143000,5228681750,30850,30850,30850,30800,96
20230602,142900,5225720500,30850,30850,30850,30800,226
20230602,142800,5218754150,30850,30800,30850,30800,292
20230602,142700,5209746350,30800,30850,30850,30800,1126
20230602,142600,5175010900,30850,30850,30850,30800,52
20230602,142500,5173407100,30800,30850,30850,30800,66
20230602,142400,5171372150,30850,30850,30850,30800,125
20230602,142300,5167516550,30850,30800,30850,30800,114
20230602,142200,5163999850,30850,30850,30850,30800,62
20230602,142100,5162088500,30850,30850,30850,30800,178
20230602,142000,5156598150,30850,30850,30850,30800,511
20230602,141900,5140856100,30850,30800,30850,30800,577
20230602,141800,5123056250,30850,30850,30850,30800,124
20230602,141700,5119232900,30850,30800,30850,30800,190
20230602,141600,5113380550,30800,30800,30800,30800,85
20230602,141500,5110762550,30800,30800,30800,30750,163
20230602,141400,5105742300,30750,30800,30800,30750,288
20230602,141300,5096872300,30800,30800,30800,30750,681
20230602,141200,5075897550,30800,30800,30800,30750,120
20230602,141100,5072202600,30800,30800,30800,30750,168
20230602,141000,5067028650,30800,30800,30800,30800,206
20230602,140900,5060683850,30800,30800,30800,30750,110
20230602,140800,5057297250,30800,30800,30800,30750,158
20230602,140700,5052431800,30800,30800,30800,30800,168
20230602,140600,5047257400,30800,30800,30800,30750,327
20230602,140500,5037193100,30800,30800,30800,30750,150
20230602,140400,5032576050,30800,30800,30800,30800,453
20230602,140300,5018623650,30800,30800,30800,30800,613
20230602,140200,4999743250,30800,30800,30800,30750,109
20230602,140100,4996387100,30800,30750,30800,30750,181
20230602,140000,4990820000,30800,30800,30800,30750,73
20230602,135900,4988571700,30800,30800,30800,30800,169
20230602,135800,4983366500,30800,30800,30800,30750,88
20230602,135700,4980656550,30800,30850,30850,30800,881
20230602,135600,4953518600,30850,30850,30850,30800,146
20230602,135500,4949016000,30850,30800,30900,30800,1034
20230602,135400,4917119000,30850,30850,30850,30800,264
20230602,135300,4908979600,30850,30850,30850,30850,143
20230602,135200,4904568050,30800,30850,30850,30800,162
20230602,135100,4899571400,30800,30850,30900,30800,959
20230602,135000,4869984100,30850,30850,30850,30800,124
20230602,134900,4866160200,30850,30850,30900,30850,1676
20230602,134800,4814452500,30850,30850,30900,30800,3813
20230602,134700,4696821450,30850,30850,30850,30800,142
20230602,134600,4692440850,30850,30850,30850,30800,99
20230602,134500,4689388200,30850,30850,30850,30800,199
20230602,134400,4683250050,30850,30800,30850,30800,168
20230602,134300,4678072000,30800,30850,30850,30800,229
20230602,134200,4671015450,30800,30800,30850,30750,2537
20230602,134100,4592878600,30800,30800,30800,30750,1399
20230602,134000,4549790000,30800,30800,30800,30750,2459
20230602,133900,4474057800,30800,30750,30800,30750,2374
20230602,133800,4400939650,30800,30800,30800,30750,226
20230602,133700,4393981400,30800,30800,30800,30750,64
20230602,133600,4392010400,30800,30750,30800,30750,255
20230602,133500,4384156950,30800,30800,30800,30750,169
20230602,133400,4378953100,30750,30800,30800,30750,115
20230602,133300,4375413100,30750,30800,30800,30750,447
20230602,133200,4361664450,30750,30800,30800,30750,1021
20230602,133100,4330263150,30750,30800,30800,30750,168
20230602,133000,4325094500,30750,30800,30800,30750,145
20230602,132900,4320628950,30800,30750,30800,30700,891
20230602,132800,4293229150,30750,30700,30750,30700,114
20230602,132700,4289724650,30700,30750,30750,30700,87
20230602,132600,4287049850,30750,30750,30750,30700,85
20230602,132500,4284436700,30750,30750,30750,30700,119
20230602,132400,4280778050,30700,30800,30800,30700,2873
20230602,132300,4192433150,30800,30800,30800,30750,134
20230602,132200,4188309950,30800,30750,30800,30750,445
20230602,132100,4174624550,30750,30750,30800,30750,604
20230602,132000,4156051100,30750,30700,30750,30700,212
20230602,131900,4149532550,30750,30750,30750,30700,1082
20230602,131800,4116271050,30750,30750,30750,30750,211
20230602,131700,4109782800,30700,30750,30750,30700,160
20230602,131600,4104864250,30750,30750,30750,30700,80
20230602,131500,4102404650,30800,30750,30800,30750,632
20230602,131400,4082969200,30750,30750,30800,30750,1270
20230602,131300,4043916550,30750,30750,30750,30700,198
20230602,131200,4037833500,30750,30750,30750,30750,56
20230602,131100,4036111500,30750,30700,30750,30700,1334
20230602,131000,3995105400,30750,30700,30750,30650,906
20230602,130900,3967291450,30700,30700,30700,30650,65
20230602,130800,3965296700,30700,30750,30750,30650,2056
20230602,130700,3902137000,30750,30700,30750,30650,1962
20230602,130600,3841897100,30700,30650,30700,30650,889
20230602,130500,3814644900,30650,30650,30650,30650,34
20230602,130400,3813602800,30650,30650,30650,30600,143
20230602,130300,3809221100,30600,30650,30650,30600,119
20230602,130200,3805576300,30650,30650,30650,30600,137
20230602,130100,3801380850,30650,30650,30650,30600,577
20230602,130000,3783719850,30650,30600,30650,30600,129
20230602,125900,3779769150,30650,30650,30650,30600,66
20230602,125800,3777747600,30650,30650,30650,30600,169
20230602,125700,3772570000,30650,30650,30650,30600,88
20230602,125600,3769874900,30650,30650,30650,30600,402
20230602,125500,3757555600,30650,30600,30650,30600,50
20230602,125400,3756023150,30650,30650,30650,30600,115
20230602,125300,3752501350,30650,30650,30650,30600,63
20230602,125200,3750571200,30650,30650,30650,30600,252
20230602,125100,3742848450,30650,30650,30650,30600,174
20230602,125000,3737518900,30650,30650,30650,30600,67
20230602,124900,3735466400,30650,30650,30650,30600,174
20230602,124800,3730137150,30650,30650,30650,30600,46
20230602,124700,3728728050,30650,30650,30650,30600,488
20230602,124600,3713789850,30650,30650,30650,30600,102
20230602,124500,3710664550,30600,30650,30650,30600,67
20230602,124400,3708612400,30650,30650,30650,30600,271
20230602,124300,3700317050,30600,30650,30650,30600,113
20230602,124200,3696854900,30650,30600,30650,30600,125
20230602,124100,3693024550,30600,30650,30650,30600,302
20230602,124000,3683777450,30600,30600,30650,30600,1263
20230602,123900,3645127050,30600,30600,30600,30550,121
20230602,123800,3641427600,30600,30600,30600,30550,69
20230602,123700,3639317000,30550,30550,30600,30550,83
20230602,123600,3636779000,30600,30600,30600,30550,639
20230602,123500,3617229250,30600,30600,30600,30550,236
20230602,123400,3610011000,30600,30650,30650,30550,2262
20230602,123300,3540792950,30650,30650,30650,30600,102
20230602,123200,3537668300,30650,30650,30650,30600,87
20230602,123100,3535002250,30650,30700,30700,30600,2865
20230602,123000,3447191400,30700,30700,30700,30650,1155
20230602,122900,3411785200,30700,30700,30700,30650,92
20230602,122800,3408963000,30700,30700,30700,30650,619
20230602,122700,3389960950,30700,30700,30700,30700,279
20230602,122600,3381395650,30650,30700,30700,30650,158
20230602,122500,3376547450,30700,30650,30700,30650,170
20230602,122400,3371329650,30700,30700,30700,30650,310
20230602,122300,3361814900,30700,30700,30700,30650,200
20230602,122200,3355676150,30700,30700,30700,30650,213
20230602,122100,3349137250,30700,30650,30700,30650,163
20230602,122000,3344135550,30700,30650,30700,30650,374
20230602,121900,3332654200,30700,30700,30700,30650,112
20230602,121800,3329218100,30700,30700,30700,30650,2231
20230602,121700,3260726800,30700,30700,30700,30700,51
20230602,121600,3259161100,30700,30700,30700,30650,187
20230602,121500,3253427550,30700,30650,30700,30650,109
20230602,121400,3250082200,30700,30650,30700,30650,317
20230602,121300,3240364200,30700,30700,30700,30650,217
20230602,121200,3233702950,30700,30700,30700,30650,184
20230602,121100,3228056400,30700,30700,30700,30650,194
20230602,121000,3222101700,30700,30650,30700,30650,65
20230602,120900,3220107350,30650,30700,30700,30650,183
20230602,120800,3214493000,30700,30700,30700,30650,117
20230602,120700,3210901550,30700,30700,30700,30700,92
20230602,120600,3208077150,30700,30700,30700,30650,100
20230602,120500,3205008800,30700,30700,30700,30650,61
20230602,120400,3203136500,30700,30700,30700,30650,179
20230602,120300,3197647050,30650,30700,30700,30650,153
20230602,120200,3192952250,30700,30700,30700,30650,87
20230602,120100,3190281850,30700,30700,30700,30650,171
20230602,120000,3185038900,30700,30700,30700,30650,236
20230602,115900,3177799550,30700,30700,30700,30650,31
20230602,115800,3176848250,30700,30700,30700,30650,94
20230602,115700,3173963700,30700,30700,30700,30650,95
20230602,115600,3171048150,30700,30700,30700,30650,205
20230602,115500,3164762500,30700,30650,30700,30650,135
20230602,115400,3160622100,30700,30650,30700,30650,207
20230602,115300,3154267450,30650,30700,30700,30650,67
20230602,115200,3152212000,30700,30700,30700,30650,497
20230602,115100,3136958150,30700,30700,30700,30650,423
20230602,115000,3123983700,30700,30700,30700,30650,147
20230602,114900,3119472150,30650,30700,30700,30650,352
20230602,114800,3108679850,30700,30700,30700,30650,142
20230602,114700,3104321800,30700,30700,30700,30700,92
20230602,114600,3101497400,30700,30700,30700,30650,171
20230602,114500,3096251050,30700,30700,30700,30650,211
20230602,114400,3089777850,30700,30700,30700,30650,299
20230602,114300,3080608950,30700,30650,30700,30650,295
20230602,114200,3071565050,30650,30700,30700,30650,67
20230602,114100,3069509400,30700,30700,30700,30650,107
20230602,114000,3066225650,30700,30650,30700,30650,799
20230602,113900,3041735350,30650,30650,30650,30600,60
20230602,113800,3039897200,30650,30650,30650,30600,188
20230602,113700,3034137950,30650,30650,30650,30650,65
20230602,113600,3032145700,30650,30650,30650,30600,125
20230602,113500,3028316050,30650,30650,30650,30600,238
20230602,113400,3021021800,30650,30650,30650,30650,106
20230602,113300,3017772900,30650,30600,30650,30600,194
20230602,113200,3011832800,30650,30650,30650,30600,171
20230602,113100,3006592100,30650,30600,30650,30600,129
20230602,113000,3002643000,30650,30650,30650,30600,83
20230602,112900,3000099500,30650,30650,30650,30600,98
20230602,112800,2997096050,30650,30700,30700,30600,311
20230602,112700,2987572900,30700,30700,30700,30650,592
20230602,112600,2969425500,30700,30700,30700,30650,173
20230602,112500,2964118650,30700,30700,30700,30650,601
20230602,112400,2945691500,30650,30700,30700,30650,88
20230602,112300,2942990850,30700,30700,30700,30650,123
20230602,112200,2939216750,30700,30650,30700,30650,119
20230602,112100,2935564100,30700,30700,30700,30650,306
20230602,112000,2926182900,30700,30700,30700,30650,246
20230602,111900,2918638050,30700,30700,30700,30650,202
20230602,111800,2912444250,30700,30700,30700,30650,115
20230602,111700,2908918300,30700,30700,30700,30650,163
20230602,111600,2903914750,30700,30700,30700,30650,376
20230602,111500,2892383750,30700,30650,30700,30650,459
20230602,111400,2878310500,30650,30700,30700,30650,224
20230602,111300,2871437350,30700,30700,30700,30650,133
20230602,111200,2867357000,30700,30700,30700,30650,300
20230602,111100,2858157000,30650,30700,30700,30650,212
20230602,111000,2851655850,30700,30650,30700,30650,431
20230602,110900,2838441100,30650,30650,30700,30650,335
20230602,110800,2828169950,30650,30700,30700,30650,218
20230602,110700,2821485000,30650,30700,30700,30650,76
20230602,110600,2819153400,30700,30700,30700,30650,131
20230602,110500,2815135000,30650,30700,30700,30650,157
20230602,110400,2810316700,30700,30700,30700,30650,441
20230602,110300,2796783600,30700,30650,30700,30650,282
20230602,110200,2788134150,30700,30700,30700,30650,103
20230602,110100,2784972150,30700,30650,30700,30650,1309
20230602,110000,2744850500,30650,30700,30700,30650,134
20230602,105900,2740737200,30700,30700,30700,30650,1113
20230602,105800,2706618700,30700,30700,30700,30650,126
20230602,105700,2702754300,30700,30700,30700,30650,304
20230602,105600,2693423450,30700,30700,30700,30650,482
20230602,105500,2678637250,30700,30650,30700,30650,2831
20230602,105400,2591854150,30700,30700,30750,30650,703
20230602,105300,2570271500,30700,30700,30750,30700,735
20230602,105200,2547689950,30750,30750,30800,30700,699
20230602,105100,2526198600,30800,30800,30800,30750,750
20230602,105000,2503128750,30800,30800,30800,30750,99
20230602,104900,2500080200,30800,30750,30800,30750,2974
20230602,104800,2408625250,30700,30700,30750,30700,397
20230602,104700,2396421250,30750,30650,30750,30650,3438
20230602,104600,2290877600,30700,30700,30700,30650,580
20230602,104500,2273072200,30650,30700,30700,30650,218
20230602,104400,2266381850,30700,30700,30700,30650,121
20230602,104300,2262670500,30700,30700,30700,30650,132
20230602,104200,2258620300,30700,30650,30700,30650,161
20230602,104100,2253682100,30700,30700,30700,30650,167
20230602,104000,2248560400,30650,30650,30700,30600,1933
20230602,103900,2189314650,30650,30700,30700,30600,397
20230602,103800,2177157950,30650,30700,30700,30600,627
20230602,103700,2157932750,30700,30600,30700,30600,1106
20230602,103600,2124029600,30600,30650,30650,30600,1127
20230602,103500,2089539950,30650,30650,30700,30500,2944
20230602,103400,1999343450,30650,30650,30650,30600,165
20230602,103300,1994291400,30600,30550,30600,30450,6489
20230602,103200,1795916700,30550,30550,30550,30500,532
20230602,103100,1779687950,30550,30550,30550,30500,133
20230602,103000,1775627150,30500,30500,30550,30500,483
20230602,102900,1760893450,30550,30550,30550,30500,334
20230602,102800,1750694950,30550,30550,30550,30500,441
20230602,102700,1737238900,30500,30550,30550,30450,1542
20230602,102600,1690265300,30500,30550,30550,30500,1911
20230602,102500,1631978100,30550,30600,30600,30500,191
20230602,102400,1626144450,30550,30600,30600,30550,221
20230602,102300,1619389000,30600,30550,30600,30500,1708
20230602,102200,1567219600,30550,30550,30550,30500,153
20230602,102100,1562546250,30550,30550,30550,30500,243
20230602,102000,1555123050,30550,30550,30550,30500,178
20230602,101900,1549686600,30550,30550,30550,30550,85
20230602,101800,1547089850,30550,30550,30550,30500,103
20230602,101700,1543945050,30550,30550,30550,30500,103
20230602,101600,1540798950,30550,30500,30550,30500,71
20230602,101500,1538630150,30550,30550,30550,30500,64
20230602,101400,1536676450,30550,30550,30550,30550,213
20230602,101300,1530169300,30550,30500,30550,30500,109
20230602,101200,1526841800,30550,30550,30550,30500,107
20230602,101100,1523573400,30550,30550,30550,30550,42
20230602,101000,1522290300,30550,30550,30550,30500,105
20230602,100900,1519086300,30550,30550,30550,30500,890
20230602,100800,1491918150,30550,30550,30550,30500,282
20230602,100700,1483311200,30550,30500,30550,30500,350
20230602,100600,1472631550,30500,30450,30500,30450,159
20230602,100500,1467782500,30550,30500,30550,30500,1688
20230602,100400,1416298300,30550,30550,30550,30550,232
20230602,100300,1409210700,30550,30600,30600,30500,350
20230602,100200,1398517500,30600,30500,30600,30500,2095
20230602,100100,1334518150,30500,30450,30550,30450,193
20230602,100000,1328630650,30500,30500,30550,30450,1700
20230602,095900,1276779750,30500,30500,30500,30450,240
20230602,095800,1269466450,30500,30500,30500,30450,931
20230602,095700,1241115550,30500,30500,30500,30450,206
20230602,095600,1234833400,30500,30500,30500,30450,204
20230602,095500,1228612200,30500,30500,30500,30450,215
20230602,095400,1222058900,30500,30450,30500,30450,333
20230602,095300,1211910150,30500,30500,30500,30450,236
20230602,095200,1204714200,30500,30500,30500,30450,155
20230602,095100,1199986950,30500,30500,30500,30400,573
20230602,095000,1182538900,30500,30450,30500,30400,353
20230602,094900,1171792150,30450,30450,30500,30400,579
20230602,094800,1154158950,30450,30500,30500,30400,273
20230602,094700,1145846050,30500,30450,30500,30450,577
20230602,094600,1128273550,30500,30500,30500,30450,120
20230602,094500,1124614950,30500,30500,30550,30450,407
20230602,094400,1112205950,30550,30500,30550,30500,26
20230602,094300,1111411900,30550,30500,30550,30500,236
20230602,094200,1104210700,30550,30500,30550,30450,852
20230602,094100,1078224550,30500,30500,30500,30450,680
20230602,094000,1057488500,30500,30550,30550,30450,560
20230602,093900,1040405600,30550,30500,30550,30500,817
20230602,093800,1015482200,30550,30550,30550,30500,1136
20230602,093700,980780450,30550,30500,30550,30450,2639
20230602,093600,900251250,30450,30400,30500,30400,2965
20230602,093500,809952650,30450,30450,30450,30350,125
20230602,093400,806153050,30450,30450,30450,30400,211
20230602,093300,799737750,30400,30450,30450,30400,442
20230602,093200,786296750,30450,30300,30450,30300,2071
20230602,093100,723396150,30300,30250,30350,30250,1758
20230602,093000,670146100,30300,30350,30350,30250,888
20230602,092900,643233600,30350,30300,30350,30300,1828
20230602,092800,587843850,30300,30300,30350,30300,19
20230602,092700,587267550,30300,30300,30350,30300,126
20230602,092600,583445350,30300,30350,30350,30300,991
20230602,092500,553368750,30350,30350,30350,30350,50
20230602,092400,551851250,30350,30400,30450,30350,1022
20230602,092300,520783850,30400,30400,30400,30350,370
20230602,092200,509536650,30400,30450,30450,30400,359
20230602,092100,498621200,30400,30400,30450,30400,306
20230602,092000,489318050,30400,30400,30450,30350,1196
20230602,091900,452956250,30400,30300,30400,30300,720
20230602,091800,431103000,30300,30300,30350,30300,530
20230602,091700,415023850,30350,30350,30350,30300,374
20230602,091600,403689400,30350,30350,30350,30300,490
20230602,091500,388834700,30350,30250,30350,30250,779
20230602,091400,365239450,30250,30300,30300,30250,304
20230602,091300,356039050,30300,30250,30300,30200,982
20230602,091200,326297900,30250,30200,30300,30200,1244
20230602,091100,288686900,30200,30200,30250,30200,128
20230602,091000,284820800,30250,30200,30250,30150,679
20230602,090900,264315900,30200,30100,30200,30100,962
20230602,090800,235303650,30150,30150,30150,30100,195
20230602,090700,229433200,30150,30150,30150,30100,981
20230602,090600,199858550,30150,30150,30200,30150,314
20230602,090500,190390950,30200,30200,30200,30200,514
20230602,090400,174868150,30200,30250,30250,30200,457
20230602,090300,161066700,30200,30200,30200,30150,371
20230602,090200,149870000,30200,30200,30200,30150,1491
20230602,090100,104904600,30200,30300,30350,30200,1469
20230602,090000,60445000,30300,30150,30300,30150,2002