KissMeData/272110/min/candle-20230602.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203200,3788279700,22750,22750,22750,22750,3410
20230602,203100,3788279700,22750,22750,22750,22750,0
20230602,203000,3788279700,22750,22750,22750,22750,0
20230602,202900,3788279700,22750,22750,22750,22750,0
20230602,202800,3788279700,22750,22750,22750,22750,0
20230602,202700,3788279700,22750,22750,22750,22750,0
20230602,202600,3788279700,22750,22750,22750,22750,0
20230602,202500,3788279700,22750,22750,22750,22750,0
20230602,202400,3788279700,22750,22750,22750,22750,0
20230602,202300,3788279700,22750,22750,22750,22750,0
20230602,202200,3788279700,22750,22750,22750,22750,0
20230602,202100,3788279700,22750,22750,22750,22750,0
20230602,202000,3788279700,22750,22750,22750,22750,0
20230602,201900,3788279700,22750,22750,22750,22750,0
20230602,201800,3788279700,22750,22750,22750,22750,0
20230602,201700,3788279700,22750,22750,22750,22750,0
20230602,201600,3788279700,22750,22750,22750,22750,0
20230602,201500,3788279700,22750,22750,22750,22750,0
20230602,201400,3788279700,22750,22750,22750,22750,0
20230602,201300,3788279700,22750,22750,22750,22750,0
20230602,201200,3788279700,22750,22750,22750,22750,0
20230602,201100,3788279700,22750,22750,22750,22750,0
20230602,201000,3788279700,22750,22750,22750,22750,0
20230602,200900,3788279700,22750,22750,22750,22750,0
20230602,200800,3788279700,22750,22750,22750,22750,0
20230602,200700,3788279700,22750,22750,22750,22750,0
20230602,200600,3788279700,22750,22750,22750,22750,0
20230602,200500,3788279700,22750,22750,22750,22750,0
20230602,200400,3788279700,22750,22750,22750,22750,0
20230602,200300,3788279700,22750,22750,22750,22750,0
20230602,200200,3788279700,22750,22750,22750,22750,3410
20230602,200100,3788279700,22750,22750,22750,22750,0
20230602,200000,3788279700,22750,22750,22750,22750,0
20230602,195900,3788279700,22750,22750,22750,22750,0
20230602,195800,3788279700,22750,22750,22750,22750,0
20230602,195700,3788279700,22750,22750,22750,22750,0
20230602,195600,3788279700,22750,22750,22750,22750,0
20230602,195500,3788279700,22750,22750,22750,22750,0
20230602,195400,3788279700,22750,22750,22750,22750,0
20230602,195300,3788279700,22750,22750,22750,22750,0
20230602,195200,3788279700,22750,22750,22750,22750,0
20230602,195100,3788279700,22750,22750,22750,22750,0
20230602,195000,3788279700,22750,22750,22750,22750,0
20230602,194900,3788279700,22750,22750,22750,22750,0
20230602,194800,3788279700,22750,22750,22750,22750,0
20230602,194700,3788279700,22750,22750,22750,22750,0
20230602,194600,3788279700,22750,22750,22750,22750,0
20230602,194500,3788279700,22750,22750,22750,22750,0
20230602,194400,3788279700,22750,22750,22750,22750,0
20230602,194300,3788279700,22750,22750,22750,22750,0
20230602,194200,3788279700,22750,22750,22750,22750,0
20230602,194100,3788279700,22750,22750,22750,22750,0
20230602,194000,3788279700,22750,22750,22750,22750,0
20230602,193900,3788279700,22750,22750,22750,22750,0
20230602,193800,3788279700,22750,22750,22750,22750,0
20230602,193700,3788279700,22750,22750,22750,22750,0
20230602,193600,3788279700,22750,22750,22750,22750,0
20230602,193500,3788279700,22750,22750,22750,22750,0
20230602,193400,3788279700,22750,22750,22750,22750,0
20230602,193300,3788279700,22750,22750,22750,22750,0
20230602,193200,3788279700,22750,22750,22750,22750,3410
20230602,193100,3788279700,22750,22750,22750,22750,0
20230602,193000,3788279700,22750,22750,22750,22750,0
20230602,192900,3788279700,22750,22750,22750,22750,0
20230602,192800,3788279700,22750,22750,22750,22750,0
20230602,192700,3788279700,22750,22750,22750,22750,0
20230602,192600,3788279700,22750,22750,22750,22750,0
20230602,192500,3788279700,22750,22750,22750,22750,0
20230602,192400,3788279700,22750,22750,22750,22750,0
20230602,192300,3788279700,22750,22750,22750,22750,0
20230602,192200,3788279700,22750,22750,22750,22750,0
20230602,192100,3788279700,22750,22750,22750,22750,0
20230602,192000,3788279700,22750,22750,22750,22750,0
20230602,191900,3788279700,22750,22750,22750,22750,0
20230602,191800,3788279700,22750,22750,22750,22750,0
20230602,191700,3788279700,22750,22750,22750,22750,0
20230602,191600,3788279700,22750,22750,22750,22750,0
20230602,191500,3788279700,22750,22750,22750,22750,0
20230602,191400,3788279700,22750,22750,22750,22750,0
20230602,191300,3788279700,22750,22750,22750,22750,0
20230602,191200,3788279700,22750,22750,22750,22750,0
20230602,191100,3788279700,22750,22750,22750,22750,0
20230602,191000,3788279700,22750,22750,22750,22750,0
20230602,190900,3788279700,22750,22750,22750,22750,0
20230602,190800,3788279700,22750,22750,22750,22750,0
20230602,190700,3788279700,22750,22750,22750,22750,0
20230602,190600,3788279700,22750,22750,22750,22750,0
20230602,190500,3788279700,22750,22750,22750,22750,0
20230602,190400,3788279700,22750,22750,22750,22750,0
20230602,190300,3788279700,22750,22750,22750,22750,0
20230602,190200,3788279700,22750,22750,22750,22750,3410
20230602,190100,3788279700,22750,22750,22750,22750,0
20230602,190000,3788279700,22750,22750,22750,22750,0
20230602,185900,3788279700,22750,22750,22750,22750,0
20230602,185800,3788279700,22750,22750,22750,22750,0
20230602,185700,3788279700,22750,22750,22750,22750,0
20230602,185600,3788279700,22750,22750,22750,22750,0
20230602,185500,3788279700,22750,22750,22750,22750,0
20230602,185400,3788279700,22750,22750,22750,22750,0
20230602,185300,3788279700,22750,22750,22750,22750,0
20230602,185200,3788279700,22750,22750,22750,22750,0
20230602,185100,3788279700,22750,22750,22750,22750,0
20230602,185000,3788279700,22750,22750,22750,22750,0
20230602,184900,3788279700,22750,22750,22750,22750,0
20230602,184800,3788279700,22750,22750,22750,22750,0
20230602,184700,3788279700,22750,22750,22750,22750,0
20230602,184600,3788279700,22750,22750,22750,22750,0
20230602,184500,3788279700,22750,22750,22750,22750,0
20230602,184400,3788279700,22750,22750,22750,22750,0
20230602,184300,3788279700,22750,22750,22750,22750,0
20230602,184200,3788279700,22750,22750,22750,22750,0
20230602,184100,3788279700,22750,22750,22750,22750,0
20230602,184000,3788279700,22750,22750,22750,22750,0
20230602,183900,3788279700,22750,22750,22750,22750,0
20230602,183800,3788279700,22750,22750,22750,22750,0
20230602,183700,3788279700,22750,22750,22750,22750,0
20230602,183600,3788279700,22750,22750,22750,22750,0
20230602,183500,3788279700,22750,22750,22750,22750,0
20230602,183400,3788279700,22750,22750,22750,22750,0
20230602,183300,3788279700,22750,22750,22750,22750,0
20230602,183200,3788279700,22750,22750,22750,22750,3410
20230602,183100,3788279700,22750,22750,22750,22750,0
20230602,183000,3788279700,22750,22750,22750,22750,0
20230602,182900,3788279700,22750,22750,22750,22750,0
20230602,182800,3788279700,22750,22750,22750,22750,0
20230602,182700,3788279700,22750,22750,22750,22750,0
20230602,182600,3788279700,22750,22750,22750,22750,0
20230602,182500,3788279700,22750,22750,22750,22750,0
20230602,182400,3788279700,22750,22750,22750,22750,0
20230602,182300,3788279700,22750,22750,22750,22750,0
20230602,182200,3788279700,22750,22750,22750,22750,0
20230602,182100,3788279700,22750,22750,22750,22750,0
20230602,182000,3788279700,22750,22750,22750,22750,0
20230602,181900,3788279700,22750,22750,22750,22750,0
20230602,181800,3788279700,22750,22750,22750,22750,0
20230602,181700,3788279700,22750,22750,22750,22750,0
20230602,181600,3788279700,22750,22750,22750,22750,0
20230602,181500,3788279700,22750,22750,22750,22750,0
20230602,181400,3788279700,22750,22750,22750,22750,0
20230602,181300,3788279700,22750,22750,22750,22750,0
20230602,181200,3788279700,22750,22750,22750,22750,0
20230602,181100,3788279700,22750,22750,22750,22750,0
20230602,181000,3788279700,22750,22750,22750,22750,0
20230602,180900,3788279700,22750,22750,22750,22750,0
20230602,180800,3788279700,22750,22750,22750,22750,0
20230602,180700,3788279700,22750,22750,22750,22750,0
20230602,180600,3788279700,22750,22750,22750,22750,0
20230602,180500,3788279700,22750,22750,22750,22750,0
20230602,180400,3788279700,22750,22750,22750,22750,0
20230602,180300,3788279700,22750,22750,22750,22750,0
20230602,180200,3788279700,22750,22750,22750,22750,3410
20230602,180100,3788279700,22750,22750,22750,22750,0
20230602,180000,3788279700,22750,22750,22750,22750,0
20230602,175900,3788279700,22750,22750,22750,22750,0
20230602,175800,3788279700,22750,22750,22750,22750,0
20230602,175700,3788279700,22750,22750,22750,22750,0
20230602,175600,3788279700,22750,22750,22750,22750,0
20230602,175500,3788279700,22750,22750,22750,22750,0
20230602,175400,3788279700,22750,22750,22750,22750,0
20230602,175300,3788279700,22750,22750,22750,22750,0
20230602,175200,3788279700,22750,22750,22750,22750,0
20230602,175100,3788279700,22750,22750,22750,22750,0
20230602,175000,3788279700,22750,22750,22750,22750,0
20230602,174900,3788279700,22750,22750,22750,22750,0
20230602,174800,3788279700,22750,22750,22750,22750,0
20230602,174700,3788279700,22750,22750,22750,22750,0
20230602,174600,3788279700,22750,22750,22750,22750,0
20230602,174500,3788279700,22750,22750,22750,22750,0
20230602,174400,3788279700,22750,22750,22750,22750,0
20230602,174300,3788279700,22750,22750,22750,22750,0
20230602,174200,3788279700,22750,22750,22750,22750,0
20230602,174100,3788279700,22750,22750,22750,22750,0
20230602,174000,3788279700,22750,22750,22750,22750,0
20230602,173900,3788279700,22750,22750,22750,22750,0
20230602,173800,3788279700,22750,22750,22750,22750,0
20230602,173700,3788279700,22750,22750,22750,22750,0
20230602,173600,3788279700,22750,22750,22750,22750,0
20230602,173500,3788279700,22750,22750,22750,22750,0
20230602,173400,3788279700,22750,22750,22750,22750,0
20230602,173300,3788279700,22750,22750,22750,22750,0
20230602,173200,3788279700,22750,22750,22750,22750,3410
20230602,173100,3788279700,22750,22750,22750,22750,0
20230602,173000,3788279700,22750,22750,22750,22750,0
20230602,172900,3788279700,22750,22750,22750,22750,0
20230602,172800,3788279700,22750,22750,22750,22750,0
20230602,172700,3788279700,22750,22750,22750,22750,0
20230602,172600,3788279700,22750,22750,22750,22750,0
20230602,172500,3788279700,22750,22750,22750,22750,0
20230602,172400,3788279700,22750,22750,22750,22750,0
20230602,172300,3788279700,22750,22750,22750,22750,0
20230602,172200,3788279700,22750,22750,22750,22750,0
20230602,172100,3788279700,22750,22750,22750,22750,0
20230602,172000,3788279700,22750,22750,22750,22750,0
20230602,171900,3788279700,22750,22750,22750,22750,0
20230602,171800,3788279700,22750,22750,22750,22750,0
20230602,171700,3788279700,22750,22750,22750,22750,0
20230602,171600,3788279700,22750,22750,22750,22750,0
20230602,171500,3788279700,22750,22750,22750,22750,0
20230602,171400,3788279700,22750,22750,22750,22750,0
20230602,171300,3788279700,22750,22750,22750,22750,0
20230602,171200,3788279700,22750,22750,22750,22750,0
20230602,171100,3788279700,22750,22750,22750,22750,0
20230602,171000,3788279700,22750,22750,22750,22750,0
20230602,170900,3788279700,22750,22750,22750,22750,0
20230602,170800,3788279700,22750,22750,22750,22750,0
20230602,170700,3788279700,22750,22750,22750,22750,0
20230602,170600,3788279700,22750,22750,22750,22750,0
20230602,170500,3788279700,22750,22750,22750,22750,0
20230602,170400,3788279700,22750,22750,22750,22750,0
20230602,170300,3788279700,22750,22750,22750,22750,0
20230602,170200,3788279700,22750,22750,22750,22750,3410
20230602,170100,3788279700,22750,22750,22750,22750,0
20230602,170000,3788279700,22750,22750,22750,22750,0
20230602,165900,3788279700,22750,22750,22750,22750,0
20230602,165800,3788279700,22750,22750,22750,22750,0
20230602,165700,3788279700,22750,22750,22750,22750,0
20230602,165600,3788279700,22750,22750,22750,22750,0
20230602,165500,3788279700,22750,22750,22750,22750,0
20230602,165400,3788279700,22750,22750,22750,22750,0
20230602,165300,3788279700,22750,22750,22750,22750,0
20230602,165200,3788279700,22750,22750,22750,22750,0
20230602,165100,3788279700,22750,22750,22750,22750,0
20230602,165000,3788279700,22750,22750,22750,22750,0
20230602,164900,3788279700,22750,22750,22750,22750,0
20230602,164800,3788279700,22750,22750,22750,22750,0
20230602,164700,3788279700,22750,22750,22750,22750,0
20230602,164600,3788279700,22750,22750,22750,22750,0
20230602,164500,3788279700,22750,22750,22750,22750,0
20230602,164400,3788279700,22750,22750,22750,22750,0
20230602,164300,3788279700,22750,22750,22750,22750,0
20230602,164200,3788279700,22750,22750,22750,22750,0
20230602,164100,3788279700,22750,22750,22750,22750,0
20230602,164000,3788279700,22750,22750,22750,22750,0
20230602,163900,3788279700,22750,22750,22750,22750,0
20230602,163800,3788279700,22750,22750,22750,22750,0
20230602,163700,3788279700,22750,22750,22750,22750,0
20230602,163600,3788279700,22750,22750,22750,22750,0
20230602,163500,3788279700,22750,22750,22750,22750,0
20230602,163400,3788279700,22750,22750,22750,22750,0
20230602,163300,3788279700,22750,22750,22750,22750,0
20230602,163200,3788279700,22750,22750,22750,22750,3410
20230602,163100,3788279700,22750,22750,22750,22750,0
20230602,163000,3788279700,22750,22750,22750,22750,0
20230602,162900,3788279700,22750,22750,22750,22750,0
20230602,162800,3788279700,22750,22750,22750,22750,0
20230602,162700,3788279700,22750,22750,22750,22750,0
20230602,162600,3788279700,22750,22750,22750,22750,0
20230602,162500,3788279700,22750,22750,22750,22750,0
20230602,162400,3788279700,22750,22750,22750,22750,0
20230602,162300,3788279700,22750,22750,22750,22750,0
20230602,162200,3788279700,22750,22750,22750,22750,0
20230602,162100,3788279700,22750,22750,22750,22750,0
20230602,162000,3788279700,22750,22750,22750,22750,0
20230602,161900,3788279700,22750,22750,22750,22750,0
20230602,161800,3788279700,22750,22750,22750,22750,0
20230602,161700,3788279700,22750,22750,22750,22750,0
20230602,161600,3788279700,22750,22750,22750,22750,0
20230602,161500,3788279700,22750,22750,22750,22750,0
20230602,161400,3788279700,22750,22750,22750,22750,0
20230602,161300,3788279700,22750,22750,22750,22750,0
20230602,161200,3788279700,22750,22750,22750,22750,0
20230602,161100,3788279700,22750,22750,22750,22750,0
20230602,161000,3788279700,22750,22750,22750,22750,0
20230602,160900,3788279700,22750,22750,22750,22750,0
20230602,160800,3788279700,22750,22750,22750,22750,0
20230602,160700,3788279700,22750,22750,22750,22750,0
20230602,160600,3788279700,22750,22750,22750,22750,0
20230602,160500,3788279700,22750,22750,22750,22750,0
20230602,160400,3788279700,22750,22750,22750,22750,0
20230602,160300,3788279700,22750,22750,22750,22750,0
20230602,160200,3788279700,22750,22750,22750,22750,3410
20230602,160100,3788279700,22750,22750,22750,22750,0
20230602,160000,3788279700,22750,22750,22750,22750,0
20230602,155900,3788279700,22750,22750,22750,22750,0
20230602,155800,3788279700,22750,22750,22750,22750,0
20230602,155700,3788279700,22750,22750,22750,22750,0
20230602,155600,3788279700,22750,22750,22750,22750,0
20230602,155500,3788279700,22750,22750,22750,22750,0
20230602,155400,3788279700,22750,22750,22750,22750,0
20230602,155300,3788279700,22750,22750,22750,22750,0
20230602,155200,3788279700,22750,22750,22750,22750,0
20230602,155100,3788279700,22750,22750,22750,22750,0
20230602,155000,3788279700,22750,22750,22750,22750,0
20230602,154900,3788279700,22750,22750,22750,22750,0
20230602,154800,3788279700,22750,22750,22750,22750,0
20230602,154700,3788279700,22750,22750,22750,22750,0
20230602,154600,3788279700,22750,22750,22750,22750,0
20230602,154500,3788279700,22750,22750,22750,22750,0
20230602,154400,3788279700,22750,22750,22750,22750,0
20230602,154300,3788279700,22750,22750,22750,22750,0
20230602,154200,3788279700,22750,22750,22750,22750,0
20230602,154100,3788279700,22750,22750,22750,22750,0
20230602,154000,3788279700,22750,22750,22750,22750,0
20230602,153900,3788279700,22750,22750,22750,22750,0
20230602,153800,3788279700,22750,22750,22750,22750,0
20230602,153700,3788279700,22750,22750,22750,22750,0
20230602,153600,3788279700,22750,22750,22750,22750,0
20230602,153500,3788279700,22750,22750,22750,22750,0
20230602,153400,3788279700,22750,22750,22750,22750,0
20230602,153300,3788279700,22750,22750,22750,22750,0
20230602,153200,3788279700,22750,22750,22750,22750,3410
20230602,153100,3788279700,22750,22750,22750,22750,0
20230602,153000,3788279700,22750,22750,22750,22750,3410
20230602,152900,3710702200,22700,22700,22700,22700,0
20230602,152800,3710702200,22700,22700,22700,22700,0
20230602,152700,3710702200,22700,22700,22700,22700,0
20230602,152600,3710702200,22700,22700,22700,22700,0
20230602,152500,3710702200,22700,22700,22700,22700,0
20230602,152400,3710702200,22700,22700,22700,22700,0
20230602,152300,3710702200,22700,22700,22700,22700,0
20230602,152200,3710702200,22700,22700,22700,22700,0
20230602,152100,3710702200,22700,22700,22700,22700,0
20230602,152000,3710702200,22700,22700,22700,22700,0
20230602,151900,3710702200,22700,22750,22750,22700,3930
20230602,151800,3621427250,22750,22700,22750,22550,775
20230602,151700,3603833900,22750,22750,22750,22500,2734
20230602,151600,3541792100,22750,22750,22750,22700,77
20230602,151500,3540043650,22700,22700,22750,22700,827
20230602,151400,3521267650,22700,22500,22700,22450,4694
20230602,151300,3414942600,22500,22500,22500,22450,225
20230602,151200,3409884250,22500,22500,22500,22500,120
20230602,151100,3407184250,22500,22500,22500,22450,2693
20230602,151000,3346720750,22500,22500,22500,22450,197
20230602,150900,3342288650,22500,22550,22550,22500,806
20230602,150800,3324150950,22550,22500,22550,22500,476
20230602,150700,3313435400,22550,22550,22550,22500,151
20230602,150600,3310034600,22550,22600,22600,22550,1324
20230602,150500,3280176750,22600,22600,22600,22600,77
20230602,150400,3278436550,22600,22600,22600,22600,99
20230602,150300,3276199150,22600,22600,22600,22550,171
20230602,150200,3272334700,22600,22600,22600,22550,49
20230602,150100,3271227650,22600,22600,22600,22600,116
20230602,150000,3268606050,22600,22550,22600,22550,152
20230602,145900,3265176700,22600,22600,22600,22550,100
20230602,145800,3262917850,22600,22600,22700,22550,2051
20230602,145700,3216512500,22600,22550,22650,22550,120
20230602,145600,3213800900,22550,22650,22650,22550,92
20230602,145500,3211720550,22700,22550,22700,22550,181
20230602,145400,3207628650,22550,22600,22700,22550,211
20230602,145300,3202859250,22600,22600,22650,22550,93
20230602,145200,3200758300,22600,22650,22650,22600,52
20230602,145100,3199583050,22650,22650,22700,22550,1114
20230602,145000,3174453250,22650,22600,22650,22550,138
20230602,144900,3171336700,22600,22650,22650,22600,79
20230602,144800,3169548350,22600,22600,22650,22600,81
20230602,144700,3167716400,22550,22600,22700,22550,170
20230602,144600,3163868450,22600,22600,22650,22600,92
20230602,144500,3161788150,22600,22550,22600,22550,71
20230602,144400,3160186250,22550,22650,22650,22550,115
20230602,144300,3157587550,22650,22600,22650,22550,94
20230602,144200,3155461200,22600,22650,22650,22550,242
20230602,144100,3149994750,22500,22500,22500,22450,3098
20230602,144000,3080292000,22550,22600,22600,22550,284
20230602,143900,3073882500,22600,22600,22650,22600,169
20230602,143800,3070058900,22600,22550,22600,22500,290
20230602,143700,3063527150,22600,22700,22700,22500,2106
20230602,143600,3016097900,22700,22600,22700,22600,126
20230602,143500,3013242400,22600,22600,22650,22550,72
20230602,143400,3011615400,22650,22700,22700,22650,76
20230602,143300,3009893100,22700,22650,22700,22550,341
20230602,143200,3002185600,22550,22600,22600,22550,220
20230602,143100,2997221400,22600,22650,22650,22550,67
20230602,143000,2995707300,22600,22650,22650,22600,43
20230602,142900,2994733450,22650,22600,22650,22600,207
20230602,142800,2990050000,22600,22650,22650,22600,420
20230602,142700,2980545050,22600,22650,22650,22600,72
20230602,142600,2978917350,22650,22600,22650,22550,153
20230602,142500,2975456200,22600,22600,22650,22600,87
20230602,142400,2973489550,22600,22600,22650,22550,482
20230602,142300,2962597550,22600,22600,22600,22600,106
20230602,142200,2960201950,22550,22600,22600,22550,372
20230602,142100,2951801250,22600,22600,22600,22550,202
20230602,142000,2947244000,22600,22600,22600,22550,79
20230602,141900,2945460100,22600,22600,22600,22500,218
20230602,141800,2940543050,22550,22550,22550,22550,837
20230602,141700,2921668700,22550,22550,22550,22500,301
20230602,141600,2914894300,22500,22550,22550,22450,130
20230602,141500,2911967750,22550,22550,22550,22500,543
20230602,141400,2899746250,22400,22600,22600,22400,3080
20230602,141300,2830719800,22600,22550,22600,22550,165
20230602,141200,2826994900,22500,22550,22600,22500,474
20230602,141100,2816309200,22550,22500,22550,22500,168
20230602,141000,2812527400,22500,22550,22550,22450,3453
20230602,140900,2735000650,22500,22500,22550,22500,133
20230602,140800,2732006000,22550,22450,22550,22450,1882
20230602,140700,2689747700,22450,22450,22450,22400,295
20230602,140600,2683135700,22400,22450,22450,22400,62
20230602,140500,2681745050,22400,22450,22450,22400,1189
20230602,140400,2655102250,22400,22450,22450,22400,191
20230602,140300,2650821050,22450,22400,22450,22400,748
20230602,140200,2634063950,22450,22450,22450,22400,1143
20230602,140100,2608457850,22450,22450,22450,22400,152
20230602,140000,2605048550,22450,22450,22500,22450,626
20230602,135900,2590992450,22500,22550,22550,22500,50
20230602,135800,2589865300,22500,22450,22550,22450,56
20230602,135700,2588606250,22500,22550,22550,22500,856
20230602,135600,2569341800,22500,22550,22550,22500,34
20230602,135500,2568575500,22500,22500,22550,22500,118
20230602,135400,2565917400,22500,22550,22550,22500,149
20230602,135300,2562561750,22550,22550,22550,22500,83
20230602,135200,2560691600,22550,22500,22550,22500,160
20230602,135100,2557090300,22500,22550,22550,22500,111
20230602,135000,2554589300,22550,22550,22550,22500,113
20230602,134900,2552042900,22500,22550,22550,22500,124
20230602,134800,2549251000,22500,22550,22550,22500,133
20230602,134700,2546255950,22550,22500,22550,22500,140
20230602,134600,2543102000,22550,22550,22550,22500,102
20230602,134500,2540803400,22500,22500,22500,22500,50
20230602,134400,2539678400,22550,22550,22550,22500,162
20230602,134300,2536030150,22550,22500,22550,22500,69
20230602,134200,2534474350,22500,22600,22600,22450,124
20230602,134100,2531683950,22500,22500,22500,22500,7
20230602,134000,2531526450,22550,22500,22550,22500,120
20230602,133900,2528821700,22500,22550,22600,22500,142
20230602,133800,2525622100,22500,22500,22550,22500,46
20230602,133700,2524586300,22550,22500,22550,22450,142
20230602,133600,2521393750,22500,22450,22500,22400,135
20230602,133500,2518359350,22450,22450,22500,22450,79
20230602,133400,2516585000,22450,22450,22500,22400,406
20230602,133300,2507482250,22500,22550,22600,22450,137
20230602,133200,2504397850,22500,22450,22500,22450,87
20230602,133100,2502443300,22450,22450,22450,22400,315
20230602,133000,2495378350,22500,22500,22550,22500,62
20230602,132900,2493982050,22500,22500,22550,22450,391
20230602,132800,2485194750,22550,22500,22550,22500,41
20230602,132700,2484270250,22450,22550,22550,22400,121
20230602,132600,2481551900,22550,22550,22600,22550,241
20230602,132500,2476117250,22550,22550,22550,22550,5
20230602,132400,2476004500,22450,22500,22500,22400,436
20230602,132300,2466216600,22600,22550,22600,22550,84
20230602,132200,2464321350,22550,22550,22550,22450,106
20230602,132100,2461936550,22550,22500,22550,22500,68
20230602,132000,2460406000,22500,22500,22500,22450,73
20230602,131900,2458765750,22450,22550,22550,22450,303
20230602,131800,2451948050,22550,22450,22550,22450,2079
20230602,131700,2405270400,22500,22550,22550,22500,206
20230602,131600,2400634650,22550,22600,22600,22550,52
20230602,131500,2399461450,22550,22500,22600,22500,119
20230602,131400,2396776650,22500,22600,22600,22500,83
20230602,131300,2394905300,22600,22550,22600,22500,82
20230602,131200,2393057000,22550,22550,22600,22550,75
20230602,131100,2391363500,22500,22550,22600,22500,78
20230602,131000,2389605150,22600,22500,22600,22500,91
20230602,130900,2387551650,22500,22500,22500,22450,121
20230602,130800,2384830400,22450,22500,22500,22450,367
20230602,130700,2376575450,22500,22550,22550,22500,534
20230602,130600,2364558750,22600,22600,22600,22600,11
20230602,130500,2364310150,22500,22600,22650,22500,122
20230602,130400,2361552800,22500,22550,22550,22450,116
20230602,130300,2358942550,22500,22500,22550,22500,69
20230602,130200,2357388100,22450,22550,22550,22450,122
20230602,130100,2354641900,22600,22550,22600,22550,96
20230602,130000,2352474450,22500,22550,22550,22500,20
20230602,125900,2352023700,22600,22600,22600,22500,134
20230602,125800,2349002750,22550,22600,22600,22500,78
20230602,125700,2347241400,22550,22500,22550,22500,112
20230602,125600,2344719200,22500,22600,22600,22500,46
20230602,125500,2343683000,22600,22550,22650,22550,93
20230602,125400,2341582400,22550,22550,22600,22500,655
20230602,125300,2326830450,22500,22550,22550,22500,112
20230602,125200,2324307750,22500,22550,22550,22500,119
20230602,125100,2321627550,22500,22550,22550,22500,206
20230602,125000,2316986500,22550,22500,22550,22500,137
20230602,124900,2313901950,22550,22600,22600,22500,108
20230602,124800,2311467700,22600,22600,22600,22550,188
20230602,124700,2307225500,22600,22550,22600,22500,388
20230602,124600,2298471400,22600,22550,22600,22550,490
20230602,124500,2287419800,22600,22600,22600,22550,68
20230602,124400,2285883250,22600,22500,22600,22500,122
20230602,124300,2283132250,22600,22550,22600,22550,189
20230602,124200,2278867750,22550,22500,22550,22500,126
20230602,124100,2276030750,22500,22500,22550,22450,372
20230602,124000,2267660200,22500,22500,22550,22500,85
20230602,123900,2265746300,22450,22500,22550,22450,503
20230602,123800,2254447250,22550,22500,22550,22500,53
20230602,123700,2253253350,22500,22500,22550,22500,108
20230602,123600,2250821700,22600,22500,22600,22500,207
20230602,123500,2246154400,22500,22500,22500,22500,1
20230602,123400,2246131900,22500,22550,22600,22450,155
20230602,123300,2242636850,22550,22550,22550,22550,211
20230602,123200,2237878800,22550,22450,22550,22450,98
20230602,123100,2235675500,22500,22500,22550,22500,193
20230602,123000,2231332450,22500,22500,22500,22500,65
20230602,122900,2229869950,22450,22450,22500,22400,342
20230602,122800,2222202000,22500,22500,22500,22450,75
20230602,122700,2220517100,22500,22550,22550,22400,940
20230602,122600,2199424400,22550,22500,22550,22500,180
20230602,122500,2195369900,22500,22500,22500,22450,61
20230602,122400,2193997950,22500,22500,22500,22400,385
20230602,122300,2185366250,22400,22550,22550,22400,2533
20230602,122200,2128580350,22600,22600,22600,22550,265
20230602,122100,2122600900,22600,22600,22650,22600,181
20230602,122000,2118509800,22600,22600,22600,22600,44
20230602,121900,2117515400,22500,22600,22650,22500,218
20230602,121800,2112599950,22550,22550,22550,22550,55
20230602,121700,2111359700,22550,22550,22550,22500,927
20230602,121600,2090480850,22600,22500,22600,22500,118
20230602,121500,2087817900,22450,22600,22600,22450,6108
20230602,121400,1950482500,22600,22650,22650,22600,26
20230602,121300,1949893850,22650,22650,22700,22550,86
20230602,121200,1947946900,22700,22600,22700,22600,177
20230602,121100,1943940700,22650,22650,22650,22600,68
20230602,121000,1942401750,22600,22600,22600,22550,60
20230602,120900,1941047450,22600,22650,22650,22550,208
20230602,120800,1936344200,22650,22650,22650,22650,77
20230602,120700,1934600150,22650,22600,22650,22600,131
20230602,120600,1931637450,22600,22650,22650,22600,33
20230602,120500,1930890850,22650,22600,22700,22600,120
20230602,120400,1928172800,22600,22600,22650,22600,95
20230602,120300,1926025200,22550,22550,22650,22550,127
20230602,120200,1923151450,22600,22600,22600,22550,229
20230602,120100,1917977300,22650,22500,22650,22500,94
20230602,120000,1915848500,22550,22600,22600,22550,117
20230602,115900,1913206200,22600,22600,22650,22600,37
20230602,115800,1912369150,22600,22550,22600,22550,706
20230602,115700,1896448300,22550,22600,22600,22500,94
20230602,115600,1894327750,22650,22600,22650,22600,46
20230602,115500,1893287100,22600,22650,22650,22600,26
20230602,115400,1892698450,22600,22600,22600,22550,119
20230602,115300,1890011150,22600,22650,22650,22600,47
20230602,115200,1888947350,22650,22550,22650,22550,105
20230602,115100,1886578400,22550,22650,22700,22550,163
20230602,115000,1882888250,22650,22650,22650,22650,157
20230602,114900,1879332200,22600,22600,22600,22550,370
20230602,114800,1870974450,22600,22600,22600,22600,291
20230602,114700,1864397850,22650,22550,22650,22550,208
20230602,114600,1859700650,22600,22600,22600,22600,65
20230602,114500,1858231650,22600,22650,22650,22550,268
20230602,114400,1852174750,22650,22700,22700,22650,103
20230602,114300,1849838600,22650,22600,22650,22600,30
20230602,114200,1849159800,22600,22650,22650,22550,101
20230602,114100,1846875900,22700,22700,22700,22700,20
20230602,114000,1846421900,22650,22650,22700,22650,113
20230602,113900,1843859900,22600,22650,22650,22600,141
20230602,113800,1840673050,22700,22650,22700,22650,55
20230602,113700,1839426750,22650,22600,22650,22600,64
20230602,113600,1837980200,22650,22600,22650,22550,92
20230602,113500,1835900950,22650,22650,22650,22600,144
20230602,113400,1832645250,22650,22700,22700,22650,72
20230602,113300,1831013150,22650,22650,22700,22650,168
20230602,113200,1827204350,22700,22650,22700,22650,47
20230602,113100,1826138300,22700,22750,22750,22700,474
20230602,113000,1815376550,22700,22550,22750,22550,645
20230602,112900,1800721850,22650,22700,22700,22550,184
20230602,112800,1796559250,22650,22650,22700,22600,37
20230602,112700,1795721000,22700,22650,22700,22600,180
20230602,112600,1791645600,22600,22650,22750,22600,174
20230602,112500,1787701400,22650,22700,22700,22650,109
20230602,112400,1785231150,22650,22700,22700,22650,90
20230602,112300,1783191250,22650,22700,22700,22650,106
20230602,112200,1780788500,22700,22650,22700,22650,138
20230602,112100,1777660250,22650,22700,22700,22650,264
20230602,112000,1771673300,22700,22700,22700,22650,129
20230602,111900,1768749000,22650,22700,22700,22600,131
20230602,111800,1765782350,22650,22650,22700,22650,120
20230602,111700,1763063000,22650,22650,22650,22600,271
20230602,111600,1756925350,22650,22600,22700,22600,1209
20230602,111500,1729586600,22600,22550,22600,22550,266
20230602,111400,1723583650,22550,22600,22600,22500,137
20230602,111300,1720494300,22550,22600,22600,22550,96
20230602,111200,1718325250,22600,22500,22600,22500,105
20230602,111100,1715955500,22500,22500,22600,22450,222
20230602,111000,1710958900,22550,22550,22600,22550,57
20230602,110900,1709673200,22500,22500,22550,22500,214
20230602,110800,1704856500,22550,22550,22550,22500,231
20230602,110700,1699655050,22550,22500,22550,22500,62
20230602,110600,1698258200,22500,22550,22550,22500,477
20230602,110500,1687509350,22500,22500,22550,22500,239
20230602,110400,1682128600,22550,22550,22550,22500,208
20230602,110300,1677441250,22550,22550,22600,22550,159
20230602,110200,1673855050,22600,22600,22600,22450,109
20230602,110100,1671398850,22500,22500,22600,22500,264
20230602,110000,1665442200,22500,22500,22550,22500,60
20230602,105900,1664090000,22550,22550,22550,22450,381
20230602,105800,1655531800,22500,22500,22550,22500,137
20230602,105700,1652446450,22500,22500,22500,22500,75
20230602,105600,1650758950,22450,22450,22500,22450,189
20230602,105500,1646515350,22450,22500,22550,22450,164
20230602,105400,1642822550,22500,22450,22500,22400,137
20230602,105300,1639748100,22450,22450,22450,22400,72
20230602,105200,1638132900,22400,22400,22500,22400,82
20230602,105100,1636295050,22400,22450,22500,22400,410
20230602,105000,1627091750,22450,22400,22450,22400,412
20230602,104900,1617857900,22350,22400,22450,22300,1748
20230602,104800,1578786650,22350,22400,22450,22350,2762
20230602,104700,1516976350,22400,22500,22500,22400,1290
20230602,104600,1488062750,22450,22500,22500,22400,136
20230602,104500,1485011500,22400,22450,22450,22400,350
20230602,104400,1477162050,22500,22500,22550,22450,121
20230602,104300,1474440800,22450,22500,22500,22450,802
20230602,104200,1456426700,22500,22550,22550,22450,389
20230602,104100,1447678450,22500,22500,22550,22500,503
20230602,104000,1436360450,22500,22550,22550,22500,217
20230602,103900,1431474850,22550,22500,22550,22500,80
20230602,103800,1429674650,22550,22550,22550,22500,66
20230602,103700,1428187600,22500,22500,22550,22500,346
20230602,103600,1420399950,22500,22500,22550,22500,208
20230602,103500,1415716400,22500,22500,22550,22500,510
20230602,103400,1404241150,22500,22550,22550,22500,366
20230602,103300,1395990650,22550,22600,22600,22550,132
20230602,103200,1393009950,22600,22550,22600,22550,24
20230602,103100,1392468050,22550,22600,22600,22550,305
20230602,103000,1385587700,22600,22600,22600,22600,85
20230602,102900,1383666700,22600,22550,22600,22550,191
20230602,102800,1379358900,22550,22550,22600,22550,1102
20230602,102700,1354508250,22600,22600,22600,22550,873
20230602,102600,1334779950,22600,22700,22750,22600,494
20230602,102500,1323595350,22650,22550,22650,22550,1014
20230602,102400,1300658450,22550,22550,22600,22550,86
20230602,102300,1298718200,22550,22600,22600,22550,81
20230602,102200,1296889050,22600,22550,22600,22550,96
20230602,102100,1294721000,22550,22550,22550,22550,120
20230602,102000,1292015000,22550,22600,22600,22550,199
20230602,101900,1287526700,22600,22500,22600,22500,123
20230602,101800,1284755250,22500,22550,22600,22500,245
20230602,101700,1279231850,22500,22500,22500,22500,155
20230602,101600,1275744350,22500,22600,22600,22500,245
20230602,101500,1270217600,22600,22500,22600,22450,465
20230602,101400,1259759700,22550,22500,22550,22500,137
20230602,101300,1256673450,22550,22550,22550,22550,331
20230602,101200,1249209400,22500,22550,22600,22500,1621
20230602,101100,1212664100,22550,22550,22600,22550,115
20230602,101000,1210070350,22500,22500,22500,22500,1000
20230602,100900,1187570350,22500,22650,22650,22500,2692
20230602,100800,1126918650,22650,22600,22650,22600,256
20230602,100700,1121130450,22600,22650,22650,22600,335
20230602,100600,1113557650,22600,22600,22650,22600,449
20230602,100500,1103408700,22600,22600,22650,22600,925
20230602,100400,1082501150,22600,22650,22700,22600,2078
20230602,100300,1035533600,22650,22700,22700,22600,928
20230602,100200,1014518950,22650,22700,22700,22650,95
20230602,100100,1012363450,22750,22750,22800,22700,351
20230602,100000,1004386650,22750,22850,22850,22750,204
20230602,095900,999738050,22850,22800,22850,22800,261
20230602,095800,993787200,22800,22850,22850,22800,106
20230602,095700,991367350,22850,22750,22850,22750,196
20230602,095600,986892550,22750,22800,22850,22750,101
20230602,095500,984593900,22800,22850,22850,22800,26
20230602,095400,984000600,22850,22800,22850,22750,288
20230602,095300,977438400,22800,22650,22800,22650,837
20230602,095200,958393350,22600,22750,22750,22600,1945
20230602,095100,914335000,22750,22750,22800,22750,195
20230602,095000,909895300,22750,22800,22800,22750,115
20230602,094900,907278400,22750,22800,22800,22750,310
20230602,094800,900210650,22800,22800,22800,22800,634
20230602,094700,885755450,22850,22850,22850,22850,62
20230602,094600,884338750,22800,22850,22850,22800,161
20230602,094500,880667700,22850,22900,22900,22850,15
20230602,094400,880324250,22900,22850,22900,22850,255
20230602,094300,874494900,22900,22900,22900,22900,6
20230602,094200,874357500,22900,22850,22900,22850,125
20230602,094100,871501000,22800,22800,22800,22800,120
20230602,094000,868765000,22800,22900,22900,22800,505
20230602,093900,857236800,22900,22900,22900,22900,14
20230602,093800,856916200,22900,22950,22950,22900,11
20230602,093700,856664050,22950,22950,22950,22950,251
20230602,093600,850903600,22950,22800,22950,22800,1311
20230602,093500,820889700,22850,22800,22850,22800,90
20230602,093400,818834850,22800,22800,22850,22750,269
20230602,093300,812699850,22800,22650,22800,22650,2991
20230602,093200,744802250,22700,22650,22700,22650,25
20230602,093100,744234800,22650,22550,22650,22550,158
20230602,093000,740662600,22550,22550,22650,22500,732
20230602,092900,724144750,22550,22700,22700,22500,4107
20230602,092800,631325850,22700,22700,22800,22700,875
20230602,092700,611449300,22700,22800,22800,22700,494
20230602,092600,600202800,22800,22750,22800,22750,141
20230602,092500,596988250,22800,22750,22800,22750,1051
20230602,092400,573046900,22800,22750,22800,22750,239
20230602,092300,567609350,22750,22750,22750,22750,113
20230602,092200,565038600,22750,22750,22800,22750,239
20230602,092100,559598600,22800,22850,22850,22800,92
20230602,092000,557500250,22800,22800,22800,22800,95
20230602,091900,555334250,22850,23000,23000,22850,3653
20230602,091800,471659150,23000,23000,23000,22950,153
20230602,091700,468147300,22950,22850,22950,22850,923
20230602,091600,447002000,22800,22800,22800,22800,118
20230602,091500,444311600,22800,22700,22800,22650,388
20230602,091400,435497000,22650,22700,22700,22650,908
20230602,091300,414910550,22750,22750,22750,22700,770
20230602,091200,397410000,22800,22850,22850,22750,337
20230602,091100,389724700,22850,22950,22950,22850,552
20230602,091000,377105400,22900,22900,23000,22900,368
20230602,090900,368675350,23000,23100,23100,22900,2291
20230602,090800,315932300,23100,23400,23400,23100,2705
20230602,090700,253195800,23400,23300,23400,23300,913
20230602,090600,231888100,23250,23300,23300,23250,1081
20230602,090500,206753250,23300,23300,23300,23250,729
20230602,090400,189782000,23300,23250,23400,23250,800
20230602,090300,171108000,23250,23300,23450,23250,2524
20230602,090200,112082650,23300,23250,23400,23250,1955
20230602,090100,66531850,23300,23200,23300,23100,820
20230602,090000,47473300,23100,23100,23200,23100,2055